We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.177584846093 | 50.68 | 50.79 | 50.68 | 3002839 | 50.73999711 | SP |
| 4 | -0.03 | -0.0590551181102 | 50.8 | 50.87 | 50.61 | 2416903 | 50.74138628 | SP |
| 12 | 0.03 | 0.0591249507292 | 50.74 | 50.93 | 50.54 | 2612421 | 50.72704106 | SP |
| 26 | 0.18 | 0.355801541807 | 50.59 | 50.93 | 50.3736 | 2033747 | 50.6643972 | SP |
| 52 | 0.93 | 1.86597110754 | 49.84 | 51.3812 | 49.8 | 1450714 | 50.52779364 | SP |
| 156 | 0.23 | 0.455085081124 | 50.54 | 51.4 | 48.51 | 652942 | 50.30327231 | SP |
| 260 | 0.77 | 1.54 | 50 | 52.84 | 48.51 | 528830 | 50.30347379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 50.77 | 0.01 | 0.02 | 50.79 | 50.79 | 50.76 | 1984628 |
| 1720823400 | 50.76 | 0.03 | 0.06 | 50.75 | 50.76 | 50.715 | 5030093 |
| 1720737000 | 50.73 | 0.01 | 0.02 | 50.74 | 50.74 | 50.71 | 2373983 |
| 1720650600 | 50.72 | 0.01 | 0.02 | 50.72 | 50.72 | 50.69 | 3169238 |
| 1720564200 | 50.71 | 0.04 | 0.08 | 50.68 | 50.715 | 50.68 | 2424852 |
| 1720477800 | 50.67 | 0.01 | 0.02 | 50.69 | 50.69 | 50.67 | 1687209 |
| 1720218600 | 50.66 | 0.02 | 0.04 | 50.67 | 50.67 | 50.65 | 1990551 |
| 1720040640 | 50.64 | 0.01 | 0.02 | 50.65 | 50.65 | 50.63 | 1481985 |
| 1719959400 | 50.63 | 0.01 | 0.02 | 50.65 | 50.65 | 50.63 | 3542100 |
| 1719873000 | 50.62 | -0.26 | -0.51 | 50.67 | 50.67 | 50.61 | 3367837 |
| 1719613800 | 50.88 | 0.02 | 0.04 | 50.86 | 50.885 | 50.86 | 2875946 |
| 1719527400 | 50.86 | 0.01 | 0.01 | 50.87 | 50.87 | 50.85 | 2329477 |
| 1719441000 | 50.855 | 0 | 0.01 | 50.85 | 50.86 | 50.85 | 1553667 |
| 1719354600 | 50.85 | 0 | 0.00 | 50.86 | 50.86 | 50.85 | 1354927 |
| 1719268200 | 50.85 | 0.02 | 0.04 | 50.85 | 50.86 | 50.82 | 2250823 |
| 1719009000 | 50.83 | 0.03 | 0.06 | 50.83 | 50.84 | 50.81 | 1794179 |
| 1718922600 | 50.8 | 0.01 | 0.02 | 50.79 | 50.81 | 50.79 | 2398278 |
| 1718749800 | 50.79 | 0.01 | 0.02 | 50.8 | 50.8 | 50.78 | 2322126 |
| 1718663400 | 50.78 | 0.02 | 0.04 | 50.78 | 50.79 | 50.76 | 1615409 |
| 1718404200 | 50.76 | 0.01 | 0.02 | 50.77 | 50.78 | 50.75 | 3806769 |
| 1718317800 | 50.75 | 0.02 | 0.03 | 50.76 | 50.78 | 50.74 | 1874492 |
| 1718231400 | 50.735 | -0.01 | -0.01 | 50.76 | 50.76 | 50.73 | 10052219 |
| 1718145000 | 50.74 | 0.01 | 0.02 | 50.73 | 50.76 | 50.73 | 2132560 |
| 1718058600 | 50.73 | 0.01 | 0.02 | 50.745 | 50.75 | 50.71 | 2165907 |
| 1717799400 | 50.72 | 0.03 | 0.06 | 50.72 | 50.72 | 50.69 | 2601350 |
| 1717713000 | 50.689 | 0.01 | 0.02 | 50.74 | 50.74 | 50.68 | 2459414 |
| 1717626600 | 50.68 | -0.01 | -0.02 | 50.71 | 50.71 | 50.67 | 2780495 |
| 1717540200 | 50.69 | 0 | 0.00 | 50.71 | 50.71 | 50.675 | 1722835 |
| 1717453800 | 50.69 | -0.24 | -0.47 | 50.73 | 50.73 | 50.68 | 3469329 |
| 1717194600 | 50.93 | 0.02 | 0.04 | 50.91 | 50.93 | 50.9017 | 2147038 |
| 1717108200 | 50.91 | 0.02 | 0.04 | 50.9 | 50.91 | 50.89 | 1898131 |
| 1717021800 | 50.89 | 0.03 | 0.06 | 50.85 | 50.89 | 50.85 | 1517418 |
| 1716935400 | 50.86 | -0.01 | -0.02 | 50.89 | 50.89 | 50.85 | 517598 |
| 1716589800 | 50.87 | 0.01 | 0.02 | 50.89 | 50.89 | 50.84 | 2218277 |
| 1716503400 | 50.86 | 0.06 | 0.13 | 50.83 | 50.87 | 50.81 | 3346632 |
| 1716417000 | 50.795 | -0.01 | -0.01 | 50.82 | 50.8299 | 50.79 | 1470901 |
| 1716330600 | 50.8 | 0.01 | 0.02 | 50.81 | 50.81 | 50.78 | 1822577 |
| 1716244200 | 50.79 | 0.02 | 0.04 | 50.82 | 50.82 | 50.76 | 2865974 |
| 1715985000 | 50.77 | 0.03 | 0.06 | 50.77 | 50.78 | 50.75 | 1518065 |
| 1715898600 | 50.74 | 0.02 | 0.04 | 50.75 | 50.75 | 50.73 | 1776456 |
| 1715812200 | 50.72 | 0.01 | 0.02 | 50.75 | 50.75 | 50.71 | 2189155 |
| 1715725800 | 50.71 | 0.01 | 0.02 | 50.74 | 50.74 | 50.7 | 1486568 |
| 1715639400 | 50.7 | 0.01 | 0.02 | 50.71 | 50.71 | 50.68 | 1826271 |
| 1715380200 | 50.69 | 0.03 | 0.06 | 50.71 | 50.71 | 50.654 | 2417090 |
| 1715293800 | 50.66 | 0.04 | 0.08 | 50.65 | 50.66 | 50.63 | 1337064 |
| 1715207400 | 50.62 | 0 | 0.00 | 50.67 | 50.67 | 50.6 | 3510130 |
| 1715121000 | 50.62 | 0.01 | 0.02 | 50.64 | 50.64 | 50.6 | 3591494 |
| 1715034600 | 50.61 | 0.02 | 0.05 | 50.6 | 50.61 | 50.6 | 4386601 |
| 1714775400 | 50.585 | 0.01 | 0.01 | 50.6 | 50.6 | 50.58 | 5545506 |
| 1714689000 | 50.58 | 0.04 | 0.08 | 50.59 | 50.59 | 50.55 | 4638082 |
| 1714602600 | 50.54 | -0.26 | -0.51 | 50.74 | 50.74 | 50.54 | 2453813 |
| 1714516200 | 50.8 | 0 | 0.01 | 50.81 | 50.81 | 50.79 | 2897709 |
| 1714429800 | 50.795 | 0.01 | 0.01 | 50.79 | 50.83 | 50.78 | 1941692 |
| 1714170600 | 50.79 | 0.01 | 0.02 | 50.8 | 50.805 | 50.78 | 2198517 |
| 1714084200 | 50.78 | 0.04 | 0.08 | 50.77 | 50.79 | 50.74 | 2812760 |
| 1713997800 | 50.74 | 0.03 | 0.06 | 50.75 | 50.765 | 50.72 | 1613605 |
| 1713911400 | 50.71 | -0.02 | -0.04 | 50.74 | 50.77 | 50.71 | 4416308 |
| 1713825000 | 50.728 | 0.01 | 0.02 | 50.75 | 50.75 | 50.72 | 1996708 |
| 1713565800 | 50.72 | 0.01 | 0.02 | 50.73 | 50.7583 | 50.7 | 1415263 |
| 1713479400 | 50.71 | 0.04 | 0.08 | 50.7 | 50.71 | 50.66 | 2501356 |
| 1713393000 | 50.67 | 0.03 | 0.06 | 50.73 | 50.73 | 50.66 | 1787232 |
| 1713306600 | 50.64 | 0.01 | 0.02 | 50.7 | 50.7 | 50.64 | 1412034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
