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 | 0.0597 | 0.118124258013 | 50.54 | 50.6 | 50.53 | 2211868 | 50.56073143 | SP |
| 4 | 0.1997 | 0.39623015873 | 50.4 | 50.6 | 50.4 | 2211301 | 50.49164892 | SP |
| 12 | 0.0097 | 0.0191737497529 | 50.59 | 50.64 | 50.36 | 1998478 | 50.50232371 | SP |
| 26 | 0.0297 | 0.0587304726122 | 50.57 | 50.66 | 50.36 | 1821529 | 50.51137468 | SP |
| 52 | 0.0097 | 0.0191737497529 | 50.59 | 50.71 | 50.36 | 2184810 | 50.55543151 | SP |
| 156 | 0.3297 | 0.65585836483 | 50.27 | 50.76 | 50.27 | 1713947 | 50.5398612 | SP |
| 260 | 0.3097 | 0.615828196461 | 50.29 | 50.76 | 50.11 | 1059841 | 50.53086773 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.59 | 0.01 | 0.02 | 50.6 | 50.6 | 50.59 | 2635401 |
| 1737070200 | 50.58 | 0.01 | 0.02 | 50.57 | 50.58 | 50.56 | 3204502 |
| 1736983800 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.56 | 2033601 |
| 1736897400 | 50.55 | -0.01 | -0.02 | 50.56 | 50.56 | 50.55 | 1592802 |
| 1736811000 | 50.56 | 0.03 | 0.06 | 50.55 | 50.56 | 50.55 | 2214805 |
| 1736551800 | 50.53 | 0.01 | 0.02 | 50.54 | 50.55 | 50.53 | 2013631 |
| 1736379000 | 50.52 | 0.01 | 0.02 | 50.52 | 50.53 | 50.51 | 2478790 |
| 1736292600 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 1370222 |
| 1736206200 | 50.5 | 0.01 | 0.02 | 50.49 | 50.5 | 50.49 | 3661982 |
| 1735947000 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.49 | 1531266 |
| 1735860600 | 50.48 | 0.01 | 0.02 | 50.47 | 50.48 | 50.45 | 4598297 |
| 1735687800 | 50.47 | 0.01 | 0.02 | 50.46 | 50.47 | 50.46 | 1373592 |
| 1735601400 | 50.46 | 0.02 | 0.04 | 50.46 | 50.46 | 50.45 | 1639122 |
| 1735342200 | 50.44 | 0.02 | 0.04 | 50.45 | 50.45 | 50.44 | 1267835 |
| 1735255800 | 50.42 | -0.01 | -0.02 | 50.43 | 50.43 | 50.42 | 1477494 |
| 1735077840 | 50.43 | 0.03 | 0.06 | 50.42 | 50.43 | 50.41 | 1675948 |
| 1734996600 | 50.4 | -0.01 | -0.02 | 50.41 | 50.42 | 50.4 | 3198472 |
| 1734737400 | 50.41 | 0.03 | 0.06 | 50.4 | 50.41 | 50.4 | 2259755 |
| 1734651000 | 50.38 | 0.01 | 0.02 | 50.37 | 50.39 | 50.37 | 2940428 |
| 1734564600 | 50.37 | -0.2 | -0.40 | 50.38 | 50.38 | 50.36 | 4593857 |
| 1734478200 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.55 | 1598501 |
| 1734391800 | 50.55 | 0 | 0.00 | 50.55 | 50.56 | 50.55 | 2083891 |
| 1734132600 | 50.55 | 0.02 | 0.04 | 50.55 | 50.55 | 50.54 | 811156 |
| 1734046200 | 50.53 | 0.02 | 0.04 | 50.52 | 50.53 | 50.51 | 1519043 |
| 1733959800 | 50.51 | -0.01 | -0.02 | 50.52 | 50.52 | 50.51 | 1270602 |
| 1733873400 | 50.52 | 0.01 | 0.02 | 50.52 | 50.52 | 50.51 | 1069333 |
| 1733787000 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 1548995 |
| 1733527800 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.49 | 880719 |
| 1733441400 | 50.48 | 0.02 | 0.04 | 50.48 | 50.48 | 50.47 | 1061807 |
| 1733355000 | 50.46 | -0.01 | -0.02 | 50.47 | 50.47 | 50.46 | 1321034 |
| 1733268600 | 50.47 | 0.01 | 0.02 | 50.47 | 50.47 | 50.44 | 7493975 |
| 1733182200 | 50.46 | -0.17 | -0.34 | 50.45 | 50.47 | 50.44 | 2562626 |
| 1732917840 | 50.63 | 0 | 0.00 | 50.63 | 50.64 | 50.63 | 1002798 |
| 1732750200 | 50.63 | 0.02 | 0.04 | 50.615 | 50.63 | 50.61 | 1070449 |
| 1732663800 | 50.61 | 0.01 | 0.02 | 50.62 | 50.62 | 50.61 | 1459952 |
| 1732577400 | 50.6 | 0 | 0.00 | 50.61 | 50.61 | 50.6 | 1574850 |
| 1732318200 | 50.6 | 0.02 | 0.04 | 50.59 | 50.61 | 50.59 | 1877872 |
| 1732231800 | 50.58 | 0.01 | 0.02 | 50.58 | 50.58 | 50.57 | 1511458 |
| 1732145400 | 50.57 | 0 | 0.00 | 50.57 | 50.57 | 50.56 | 1976308 |
| 1732059000 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.55 | 2371334 |
| 1731972600 | 50.55 | 0.01 | 0.02 | 50.55 | 50.56 | 50.54 | 1260939 |
| 1731713400 | 50.54 | 0.02 | 0.04 | 50.54 | 50.55 | 50.54 | 3269034 |
| 1731627000 | 50.52 | 0 | 0.00 | 50.52 | 50.53 | 50.52 | 970787 |
| 1731540600 | 50.52 | 0.02 | 0.04 | 50.52 | 50.52 | 50.51 | 1321371 |
| 1731454200 | 50.5 | 0 | 0.00 | 50.5 | 50.51 | 50.5 | 1658265 |
| 1731367800 | 50.5 | 0.01 | 0.02 | 50.5 | 50.5 | 50.49 | 1307570 |
| 1731108600 | 50.49 | 0.01 | 0.02 | 50.49 | 50.5 | 50.48 | 1654830 |
| 1731022200 | 50.48 | 0.02 | 0.04 | 50.47 | 50.48 | 50.46 | 1215693 |
| 1730935800 | 50.46 | 0 | 0.00 | 50.46 | 50.47 | 50.46 | 4538131 |
| 1730849400 | 50.46 | 0.02 | 0.04 | 50.45 | 50.46 | 50.44 | 2109215 |
| 1730763000 | 50.44 | 0.01 | 0.02 | 50.45 | 50.45 | 50.44 | 2440882 |
| 1730500200 | 50.43 | -0.18 | -0.36 | 50.44 | 50.44 | 50.43 | 2018468 |
| 1730413800 | 50.61 | 0 | 0.00 | 50.61 | 50.62 | 50.61 | 2158555 |
| 1730327400 | 50.61 | 0.01 | 0.02 | 50.61 | 50.62 | 50.6 | 1873403 |
| 1730241000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.59 | 1053742 |
| 1730154600 | 50.6 | 0.01 | 0.02 | 50.6 | 50.6 | 50.59 | 1059378 |
| 1729895400 | 50.59 | 0.01 | 0.02 | 50.59 | 50.59 | 50.58 | 811415 |
| 1729809000 | 50.58 | 0.01 | 0.02 | 50.57 | 50.58 | 50.56 | 1346849 |
| 1729722600 | 50.57 | 0.01 | 0.02 | 50.57 | 50.57 | 50.56 | 898063 |
| 1729636200 | 50.56 | 0.02 | 0.04 | 50.55 | 50.56 | 50.55 | 1043336 |
| 1729549800 | 50.54 | 0.01 | 0.02 | 50.54 | 50.55 | 50.54 | 1349116 |
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
