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 | 0.03 | 0.0601564066573 | 49.87 | 49.91 | 49.86 | 47548 | 49.89094583 | SP |
| 4 | 0.08 | 0.160578081092 | 49.82 | 49.91 | 49.66 | 30219 | 49.82452624 | SP |
| 12 | 0.04 | 0.0802246289611 | 49.86 | 49.91 | 49.65 | 32151 | 49.79555092 | SP |
| 26 | -0.15 | -0.2997002997 | 50.05 | 50.1569 | 49.65 | 36674 | 49.85274832 | SP |
| 52 | 0.02 | 0.0400962309543 | 49.88 | 50.1569 | 49.65 | 40231 | 49.86327179 | SP |
| 156 | -0.22 | -0.438946528332 | 50.12 | 50.61 | 49.65 | 38559 | 49.94156141 | SP |
| 260 | -0.22 | -0.438946528332 | 50.12 | 50.61 | 49.65 | 38559 | 49.94156141 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 49.9 | 0 | 0.00 | 49.91 | 49.91 | 49.89 | 89116 |
| 1721428500 | 49.9 | 0.01 | 0.02 | 49.9 | 49.91 | 49.89 | 19143 |
| 1721342100 | 49.89 | 0.02 | 0.03 | 49.89 | 49.9 | 49.88 | 23129 |
| 1721255700 | 49.875 | -0.01 | -0.01 | 49.88 | 49.89 | 49.872 | 46101 |
| 1721169300 | 49.88 | 0.01 | 0.01 | 49.87 | 49.89 | 49.86 | 62025 |
| 1721082900 | 49.875 | 0.02 | 0.03 | 49.88 | 49.88 | 49.8601 | 17246 |
| 1720823700 | 49.86 | 0.03 | 0.07 | 49.84 | 49.87 | 49.84 | 17227 |
| 1720737300 | 49.825 | 0.06 | 0.12 | 49.8 | 49.83 | 49.8 | 35976 |
| 1720650900 | 49.765 | 0.01 | 0.02 | 49.77 | 49.78 | 49.76 | 18263 |
| 1720564500 | 49.755 | -0.01 | -0.01 | 49.76 | 49.8 | 49.7501 | 16436 |
| 1720478100 | 49.76 | 0 | 0.01 | 49.77 | 49.77 | 49.75 | 34419 |
| 1720218900 | 49.755 | 0.04 | 0.08 | 49.73 | 49.76 | 49.73 | 17696 |
| 1720040640 | 49.715 | 0.03 | 0.06 | 49.71 | 49.7199 | 49.7 | 22741 |
| 1719959700 | 49.685 | 0.02 | 0.04 | 49.68 | 49.69 | 49.67 | 37914 |
| 1719873300 | 49.665 | -0.18 | -0.36 | 49.66 | 49.68 | 49.66 | 30455 |
| 1719614100 | 49.845 | 0 | 0.00 | 49.845 | 49.845 | 49.845 | 0 |
| 1719527700 | 49.845 | 0.02 | 0.04 | 49.83 | 49.86 | 49.83 | 16735 |
| 1719441300 | 49.825 | -0.01 | -0.02 | 49.83 | 49.84 | 49.82 | 47122 |
| 1719354900 | 49.835 | 0 | 0.00 | 49.82 | 49.84 | 49.82 | 11583 |
| 1719268500 | 49.835 | 0.01 | 0.02 | 49.85 | 49.85 | 49.82 | 22442 |
| 1719009300 | 49.825 | 0.02 | 0.04 | 49.82 | 49.84 | 49.8101 | 86841 |
| 1718922900 | 49.805 | -0.01 | -0.01 | 49.8 | 49.81 | 49.79 | 37470 |
| 1718750100 | 49.81 | 0.03 | 0.05 | 49.82 | 49.82 | 49.7901 | 19658 |
| 1718663700 | 49.785 | -0.01 | -0.02 | 49.79 | 49.8 | 49.78 | 35070 |
| 1718404500 | 49.795 | 0.02 | 0.04 | 49.79 | 49.8 | 49.79 | 23037 |
| 1718318100 | 49.775 | 0.02 | 0.04 | 49.71 | 49.785 | 49.71 | 17863 |
| 1718231700 | 49.755 | 0.03 | 0.05 | 49.78 | 49.78 | 49.755 | 21695 |
| 1718145300 | 49.7287 | 0 | 0.01 | 49.74 | 49.74 | 49.72 | 11975 |
| 1718058900 | 49.725 | 0.01 | 0.02 | 49.72 | 49.73 | 49.7199 | 22580 |
| 1717799700 | 49.715 | -0.02 | -0.04 | 49.73 | 49.73 | 49.71 | 16074 |
| 1717713300 | 49.735 | 0.02 | 0.03 | 49.72 | 49.74 | 49.72 | 18535 |
| 1717626900 | 49.7178 | 0.01 | 0.02 | 49.71 | 49.725 | 49.7 | 25043 |
| 1717540500 | 49.71 | 0.03 | 0.06 | 49.7 | 49.71 | 49.69 | 16337 |
| 1717454100 | 49.6824 | -0.19 | -0.39 | 49.68 | 49.69 | 49.66 | 46599 |
| 1717194900 | 49.875 | 0.03 | 0.06 | 49.86 | 49.88 | 49.86 | 30541 |
| 1717108500 | 49.845 | 0.01 | 0.02 | 49.86 | 49.86 | 49.8354 | 18338 |
| 1717022100 | 49.835 | 0.01 | 0.01 | 49.82 | 49.84 | 49.82 | 48836 |
| 1716935700 | 49.83 | 0 | 0.01 | 49.84 | 49.8471 | 49.82 | 23412 |
| 1716590100 | 49.8258 | 0 | 0.00 | 49.83 | 49.835 | 49.82 | 49123 |
| 1716503700 | 49.825 | 0.02 | 0.04 | 49.83 | 49.8389 | 49.82 | 27984 |
| 1716417300 | 49.805 | -0.01 | -0.02 | 49.81 | 49.82 | 49.805 | 17464 |
| 1716330900 | 49.815 | 0.01 | 0.03 | 49.81 | 49.82 | 49.81 | 41857 |
| 1716244500 | 49.8003 | -0 | -0.01 | 49.8 | 49.81 | 49.8 | 26758 |
| 1715985300 | 49.805 | 0 | 0.00 | 49.81 | 49.8199 | 49.8 | 76417 |
| 1715898900 | 49.805 | 0.01 | 0.02 | 49.81 | 49.8102 | 49.8 | 13937 |
| 1715812500 | 49.795 | 0.03 | 0.06 | 49.79 | 49.8 | 49.78 | 135614 |
| 1715726100 | 49.765 | -0.01 | -0.01 | 49.77 | 49.7787 | 49.76 | 24946 |
| 1715639700 | 49.77 | 0.01 | 0.03 | 49.77 | 49.7799 | 49.753 | 25314 |
| 1715380500 | 49.7556 | -0.02 | -0.05 | 49.78 | 49.78 | 49.75 | 13196 |
| 1715294100 | 49.78 | 0.04 | 0.07 | 49.78 | 49.78 | 49.76 | 25480 |
| 1715207700 | 49.745 | 0 | 0.00 | 49.75 | 49.75 | 49.7412 | 6033 |
| 1715121300 | 49.7434 | 0.01 | 0.03 | 49.75 | 49.75 | 49.74 | 32975 |
| 1715034900 | 49.73 | 0 | 0.00 | 49.75 | 49.75 | 49.73 | 19360 |
| 1714775700 | 49.73 | 0.02 | 0.04 | 49.71 | 49.75 | 49.71 | 36414 |
| 1714689300 | 49.71 | 0.04 | 0.07 | 49.73 | 49.73 | 49.6901 | 51091 |
| 1714602900 | 49.674 | -0.17 | -0.34 | 49.65 | 49.675 | 49.65 | 49109 |
| 1714516500 | 49.845 | -0.02 | -0.04 | 49.86 | 49.86 | 49.845 | 49122 |
| 1714430100 | 49.865 | 0.01 | 0.01 | 49.87 | 49.87 | 49.86 | 15676 |
| 1714170900 | 49.86 | 0.02 | 0.03 | 49.86 | 49.86 | 49.85 | 80056 |
| 1714084500 | 49.845 | 0 | 0.00 | 49.85 | 49.85 | 49.84 | 19416 |
| 1713998100 | 49.845 | -0 | -0.00 | 49.85 | 49.85 | 49.84 | 15613 |
| 1713911700 | 49.8454 | 0.02 | 0.03 | 49.8317 | 49.86 | 49.82 | 17224 |
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
