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 | 0.035 | 0.0693206575559 | 50.49 | 50.55 | 50.49 | 175067 | 50.52300694 | SP |
| 4 | -0.115 | -0.227093206951 | 50.64 | 50.6799 | 50.39 | 134378 | 50.51147134 | SP |
| 12 | -0.095 | -0.187672856578 | 50.62 | 50.68 | 50.39 | 130221 | 50.55549068 | SP |
| 26 | 0.045 | 0.0891442155309 | 50.48 | 50.92 | 50.26 | 139271 | 50.59618894 | SP |
| 52 | 0.055 | 0.108975629087 | 50.47 | 50.92 | 50.18 | 145081 | 50.49089603 | SP |
| 156 | 0.505 | 1.00959616154 | 50.02 | 52.1799 | 49.49 | 106114 | 50.35070048 | SP |
| 260 | 0.505 | 1.00959616154 | 50.02 | 52.1799 | 49.49 | 106114 | 50.35070048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 50.525 | 0 | 0.01 | 50.49 | 50.5499 | 50.49 | 227321 |
| 1734996600 | 50.52 | -0.01 | -0.02 | 50.55 | 50.55 | 50.49 | 200808 |
| 1734737400 | 50.53 | 0.01 | 0.02 | 50.55 | 50.55 | 50.51 | 96905 |
| 1734651000 | 50.52 | 0.03 | 0.06 | 50.49 | 50.53 | 50.49 | 175232 |
| 1734564600 | 50.488 | -0.04 | -0.08 | 50.545 | 50.55 | 50.46 | 154467 |
| 1734478200 | 50.53 | 0 | 0.00 | 50.52 | 50.578 | 50.51 | 207373 |
| 1734391800 | 50.53 | 0.03 | 0.06 | 50.54 | 50.54 | 50.51 | 108881 |
| 1734132600 | 50.5 | -0.01 | -0.01 | 50.51 | 50.52 | 50.5 | 73415 |
| 1734046200 | 50.505 | -0.05 | -0.09 | 50.56 | 50.56 | 50.5 | 113379 |
| 1733959800 | 50.55 | 0.03 | 0.06 | 50.56 | 50.56 | 50.51 | 135156 |
| 1733873400 | 50.5182 | -0 | -0.00 | 50.51 | 50.535 | 50.5 | 130386 |
| 1733787000 | 50.52 | -0.01 | -0.02 | 50.5 | 50.52 | 50.5 | 119501 |
| 1733527800 | 50.53 | 0.05 | 0.10 | 50.55 | 50.55 | 50.51 | 132683 |
| 1733441400 | 50.48 | 0 | 0.00 | 50.51 | 50.51 | 50.46 | 121342 |
| 1733355000 | 50.48 | 0.02 | 0.04 | 50.44 | 50.49 | 50.44 | 87538 |
| 1733268600 | 50.46 | 0.02 | 0.04 | 50.44 | 50.47 | 50.44 | 207310 |
| 1733182200 | 50.44 | -0.21 | -0.41 | 50.39 | 50.46 | 50.39 | 88867 |
| 1732917840 | 50.65 | 0.01 | 0.02 | 50.64 | 50.6799 | 50.64 | 38238 |
| 1732750200 | 50.64 | 0.04 | 0.08 | 50.62 | 50.64 | 50.61 | 128367 |
| 1732663800 | 50.6 | -0.01 | -0.02 | 50.58 | 50.6 | 50.57 | 100894 |
| 1732577400 | 50.61 | 0.06 | 0.12 | 50.58 | 50.61 | 50.57 | 77199 |
| 1732318200 | 50.55 | -0.02 | -0.04 | 50.56 | 50.56 | 50.54 | 125758 |
| 1732231800 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.5309 | 66575 |
| 1732145400 | 50.55 | -0.01 | -0.01 | 50.54 | 50.55 | 50.53 | 81248 |
| 1732059000 | 50.555 | 0.01 | 0.01 | 50.54 | 50.57 | 50.53 | 194133 |
| 1731972600 | 50.55 | 0.03 | 0.06 | 50.52 | 50.6 | 50.52 | 256793 |
| 1731713400 | 50.52 | 0.04 | 0.08 | 50.47 | 50.555 | 50.47 | 208314 |
| 1731627000 | 50.48 | -0.01 | -0.02 | 50.5 | 50.52 | 50.47 | 109761 |
| 1731540600 | 50.49 | 0.05 | 0.10 | 50.52 | 50.52 | 50.4818 | 41739 |
| 1731454200 | 50.44 | -0.03 | -0.06 | 50.45 | 50.4786 | 50.43 | 47055 |
| 1731367800 | 50.47 | -0.02 | -0.04 | 50.47 | 50.4996 | 50.47 | 46409 |
| 1731108600 | 50.49 | -0.03 | -0.06 | 50.51 | 50.51 | 50.49 | 74232 |
| 1731022200 | 50.52 | 0.08 | 0.16 | 50.49 | 50.52 | 50.47 | 185867 |
| 1730935800 | 50.44 | -0.03 | -0.06 | 50.47 | 50.47 | 50.43 | 396482 |
| 1730849400 | 50.47 | -0.05 | -0.10 | 50.52 | 50.52 | 50.4508 | 42782 |
| 1730763000 | 50.52 | 0.07 | 0.14 | 50.5 | 50.52 | 50.466 | 81666 |
| 1730500200 | 50.45 | -0.21 | -0.41 | 50.47 | 50.48 | 50.44 | 138101 |
| 1730413800 | 50.66 | 0.03 | 0.06 | 50.65 | 50.67 | 50.621 | 125115 |
| 1730327400 | 50.63 | -0.03 | -0.05 | 50.65 | 50.6668 | 50.62 | 182420 |
| 1730241000 | 50.655 | 0.02 | 0.03 | 50.63 | 50.67 | 50.62 | 56526 |
| 1730154600 | 50.64 | -0.01 | -0.01 | 50.65 | 50.65 | 50.62 | 186838 |
| 1729895400 | 50.645 | 0.01 | 0.01 | 50.64 | 50.66 | 50.64 | 65037 |
| 1729809000 | 50.64 | 0.01 | 0.02 | 50.6 | 50.64 | 50.6 | 487820 |
| 1729722600 | 50.63 | 0.01 | 0.02 | 50.61 | 50.633414 | 50.61 | 169833 |
| 1729636200 | 50.62 | -0.01 | -0.02 | 50.65 | 50.68 | 50.6 | 138276 |
| 1729549800 | 50.63 | -0.02 | -0.04 | 50.68 | 50.68 | 50.62 | 58350 |
| 1729290600 | 50.65 | 0.01 | 0.02 | 50.62 | 50.65 | 50.62 | 101162 |
| 1729204200 | 50.64 | -0.02 | -0.04 | 50.63 | 50.67 | 50.63 | 106060 |
| 1729117800 | 50.66 | 0.02 | 0.04 | 50.64 | 50.66 | 50.63 | 188749 |
| 1729031400 | 50.64 | 0.04 | 0.08 | 50.66 | 50.66 | 50.62 | 110070 |
| 1728945000 | 50.6 | -0.03 | -0.06 | 50.59 | 50.63 | 50.59 | 80497 |
| 1728685800 | 50.63 | 0.03 | 0.06 | 50.61 | 50.64 | 50.6083 | 99042 |
| 1728599400 | 50.6 | 0.05 | 0.09 | 50.6 | 50.63 | 50.56 | 60301 |
| 1728513000 | 50.555 | -0.01 | -0.01 | 50.6 | 50.6 | 50.55 | 71440 |
| 1728426600 | 50.56 | 0.01 | 0.02 | 50.56 | 50.5889 | 50.5525 | 77430 |
| 1728340200 | 50.55 | -0.02 | -0.03 | 50.55 | 50.58 | 50.5499 | 87059 |
| 1728081000 | 50.565 | -0.08 | -0.15 | 50.58 | 50.5989 | 50.56 | 144537 |
| 1727994600 | 50.64 | -0.01 | -0.01 | 50.62 | 50.64 | 50.61 | 134073 |
| 1727908200 | 50.645 | -0.04 | -0.07 | 50.64 | 50.66 | 50.635 | 131971 |
| 1727821800 | 50.68 | -0.17 | -0.32 | 50.65 | 50.68 | 50.64 | 96098 |
| 1727735400 | 50.845 | -0.03 | -0.05 | 50.91 | 50.91 | 50.8101 | 141583 |
| 1727476200 | 50.87 | 0.05 | 0.10 | 50.89 | 50.89 | 50.83 | 189809 |
| 1727389800 | 50.82 | -0.01 | -0.01 | 50.83 | 50.87 | 50.81 | 97045 |
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
