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 | 0.0855 | 0.169609204523 | 50.41 | 50.5 | 50.41 | 4191 | 50.46676799 | SP |
| 4 | 0.0555 | 0.110031720856 | 50.44 | 50.54 | 50.3384 | 8162 | 50.47104274 | SP |
| 12 | 0.1355 | 0.269062748213 | 50.36 | 50.54 | 50.27 | 9201 | 50.42564814 | SP |
| 26 | 0.1455 | 0.288977159881 | 50.35 | 50.54 | 50.13 | 14096 | 50.35887253 | SP |
| 52 | 0.3355 | 0.668859649123 | 50.16 | 50.54 | 50.02 | 12197 | 50.299531 | SP |
| 156 | 0.4655 | 0.930441734959 | 50.03 | 50.54 | 49.98 | 18397 | 50.20659233 | SP |
| 260 | 0.4655 | 0.930441734959 | 50.03 | 50.54 | 49.98 | 18397 | 50.20659233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.4955 | 0.01 | 0.01 | 50.48 | 50.5 | 50.48 | 7678 |
| 1721341800 | 50.49 | 0.02 | 0.05 | 50.49 | 50.4901 | 50.48 | 5574 |
| 1721255400 | 50.465 | -0.01 | -0.01 | 50.47 | 50.471 | 50.46 | 7414 |
| 1721169000 | 50.47 | 0.01 | 0.02 | 50.46 | 50.48 | 50.46 | 1339 |
| 1721082600 | 50.46 | 0.04 | 0.08 | 50.45 | 50.46 | 50.45 | 5239 |
| 1720823400 | 50.42 | 0.01 | 0.02 | 50.41 | 50.43 | 50.41 | 1840 |
| 1720737000 | 50.41 | 0.01 | 0.02 | 50.39 | 50.41 | 50.39 | 7486 |
| 1720650600 | 50.4 | 0.02 | 0.04 | 50.38 | 50.4 | 50.38 | 3928 |
| 1720564200 | 50.38 | 0.01 | 0.02 | 50.36 | 50.38 | 50.36 | 246 |
| 1720477800 | 50.37 | 0.03 | 0.06 | 50.36 | 50.37 | 50.358 | 3767 |
| 1720218600 | 50.34 | -0.2 | -0.39 | 50.34 | 50.34 | 50.3384 | 7155 |
| 1720040640 | 50.535 | 0.03 | 0.07 | 50.53 | 50.54 | 50.52 | 31969 |
| 1719959400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.48 | 12585 |
| 1719873000 | 50.5 | 0.03 | 0.06 | 50.5 | 50.5 | 50.5 | 15748 |
| 1719613800 | 50.47 | 0 | 0.00 | 50.47 | 50.47 | 50.47 | 0 |
| 1719527400 | 50.47 | 0 | 0.00 | 50.47 | 50.47 | 50.47 | 6908 |
| 1719441000 | 50.4698 | -0 | -0.00 | 50.46 | 50.48 | 50.46 | 1536 |
| 1719354600 | 50.47 | 0.02 | 0.04 | 50.45 | 50.47 | 50.45 | 6822 |
| 1719268200 | 50.45 | 0 | 0.00 | 50.43 | 50.45 | 50.43 | 2012 |
| 1719009000 | 50.45 | 0.02 | 0.04 | 50.44 | 50.45 | 50.42 | 32469 |
| 1718922600 | 50.43 | 0.02 | 0.04 | 50.43 | 50.43 | 50.41 | 12042 |
| 1718749800 | 50.41 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 8829 |
| 1718663400 | 50.4 | 0 | 0.01 | 50.4 | 50.4 | 50.4 | 7379 |
| 1718404200 | 50.395 | -0.01 | -0.01 | 50.38 | 50.4 | 50.38 | 47550 |
| 1718317800 | 50.4 | 0.02 | 0.04 | 50.38 | 50.4 | 50.38 | 2314 |
| 1718231400 | 50.38 | 0.03 | 0.06 | 50.37 | 50.38 | 50.35 | 11104 |
| 1718145000 | 50.35 | 0.02 | 0.04 | 50.33 | 50.35 | 50.33 | 4537 |
| 1718058600 | 50.33 | -0.01 | -0.02 | 50.32 | 50.33 | 50.32 | 9152 |
| 1717799400 | 50.34 | 0.02 | 0.04 | 50.35 | 50.35 | 50.32 | 34611 |
| 1717713000 | 50.32 | -0.2 | -0.40 | 50.33 | 50.33 | 50.31 | 880 |
| 1717626600 | 50.52 | -0.01 | -0.02 | 50.52 | 50.52 | 50.52 | 2194 |
| 1717540200 | 50.53 | 0.04 | 0.07 | 50.52 | 50.54 | 50.52 | 1998 |
| 1717453800 | 50.495 | 0 | 0.01 | 50.5 | 50.5 | 50.495 | 529 |
| 1717194600 | 50.49 | 0.04 | 0.07 | 50.48 | 50.49 | 50.48 | 10316 |
| 1717108200 | 50.455 | -0.01 | -0.01 | 50.46 | 50.46 | 50.45 | 5431 |
| 1717021800 | 50.46 | 0.02 | 0.03 | 50.47 | 50.47 | 50.45 | 2639 |
| 1716935400 | 50.445 | 0.02 | 0.03 | 50.44 | 50.4499 | 50.42 | 10954 |
| 1716589800 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.41 | 85370 |
| 1716503400 | 50.4199 | 0.01 | 0.02 | 50.42 | 50.42 | 50.4199 | 3096 |
| 1716417000 | 50.41 | 0 | 0.00 | 50.42 | 50.42 | 50.41 | 1753 |
| 1716330600 | 50.41 | 0.01 | 0.02 | 50.4 | 50.42 | 50.4 | 4561 |
| 1716244200 | 50.4 | 0 | 0.00 | 50.39 | 50.4 | 50.38 | 9912 |
| 1715985000 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.38 | 3551 |
| 1715898600 | 50.39 | 0.01 | 0.02 | 50.4 | 50.4 | 50.38 | 1377 |
| 1715812200 | 50.38 | 0.03 | 0.06 | 50.37 | 50.38 | 50.3686 | 3594 |
| 1715725800 | 50.35 | 0.02 | 0.03 | 50.35 | 50.35 | 50.34 | 2011 |
| 1715639400 | 50.335 | 0.02 | 0.05 | 50.33 | 50.34 | 50.33 | 117 |
| 1715380200 | 50.31 | -0.01 | -0.01 | 50.31 | 50.31 | 50.31 | 1546 |
| 1715293800 | 50.315 | 0 | 0.01 | 50.32 | 50.32 | 50.315 | 151 |
| 1715207400 | 50.3108 | 0.01 | 0.02 | 50.3 | 50.3108 | 50.3 | 1550 |
| 1715121000 | 50.3 | 0.01 | 0.02 | 50.29 | 50.3 | 50.27 | 1926 |
| 1715034600 | 50.29 | -0.18 | -0.36 | 50.29 | 50.3 | 50.29 | 2432 |
| 1714775400 | 50.47 | 0.06 | 0.12 | 50.47 | 50.47 | 50.45 | 5210 |
| 1714689000 | 50.41 | -0.02 | -0.04 | 50.43 | 50.43 | 50.41 | 3654 |
| 1714602600 | 50.43 | 0.01 | 0.01 | 50.41 | 50.43 | 50.41 | 26616 |
| 1714516200 | 50.425 | 0.04 | 0.07 | 50.42 | 50.43 | 50.4197 | 6390 |
| 1714429800 | 50.3883 | -0.01 | -0.02 | 50.4 | 50.4 | 50.38 | 7915 |
| 1714170600 | 50.4 | 0.03 | 0.07 | 50.36 | 50.4 | 50.36 | 24222 |
| 1714084200 | 50.365 | -0.01 | -0.01 | 50.34 | 50.37 | 50.33 | 7774 |
| 1713997800 | 50.37 | 0.02 | 0.04 | 50.37 | 50.37 | 50.36 | 4294 |
| 1713911400 | 50.35 | -0.01 | -0.02 | 50.35 | 50.35 | 50.34 | 5038 |
| 1713825000 | 50.36 | 0.03 | 0.06 | 50.33 | 50.36 | 50.33 | 5272 |
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
