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 | 0.005 | 0.0099561927519 | 50.22 | 50.26 | 50.22 | 397 | 50.24404079 | CS |
| 4 | 0.145 | 0.289536741214 | 50.08 | 50.26 | 49.845 | 402 | 49.97697303 | CS |
| 12 | 0.515 | 1.03600885134 | 49.71 | 50.26 | 49.6897 | 405 | 49.9442957 | CS |
| 26 | 0.285 | 0.570684821786 | 49.94 | 50.26 | 49.67 | 342 | 49.94196838 | CS |
| 52 | 0.285 | 0.570684821786 | 49.94 | 50.26 | 49.67 | 342 | 49.94196838 | CS |
| 156 | 0.285 | 0.570684821786 | 49.94 | 50.26 | 49.67 | 342 | 49.94196838 | CS |
| 260 | 0.285 | 0.570684821786 | 49.94 | 50.26 | 49.67 | 342 | 49.94196838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 50.225 | -0.03 | -0.06 | 50.2233 | 50.225 | 50.2233 | 100 |
| 1721342100 | 50.255 | -0.01 | -0.01 | 50.26 | 50.26 | 50.255 | 112 |
| 1721255700 | 50.26 | 0 | 0.00 | 50.26 | 50.26 | 50.26 | 0 |
| 1721169300 | 50.2599 | 0.02 | 0.04 | 50.228 | 50.2599 | 50.228 | 313 |
| 1721082900 | 50.24 | 0.02 | 0.04 | 50.22 | 50.25 | 50.22 | 1061 |
| 1720823700 | 50.22 | 0.05 | 0.11 | 50.2 | 50.22 | 50.2 | 194 |
| 1720737300 | 50.165 | 0.13 | 0.25 | 50.165 | 50.165 | 50.165 | 10 |
| 1720650900 | 50.04 | 0 | 0.00 | 50.05 | 50.05 | 50.04 | 110 |
| 1720564500 | 50.04 | 0.01 | 0.01 | 50.04 | 50.04 | 50.04 | 10 |
| 1720478100 | 50.035 | -0.01 | -0.02 | 50.04 | 50.04 | 50.035 | 212 |
| 1720218900 | 50.045 | 0.09 | 0.18 | 50.02 | 50.045 | 50.02 | 124 |
| 1720040640 | 49.955 | 0.06 | 0.12 | 49.955 | 49.955 | 49.955 | 71 |
| 1719959700 | 49.895 | 0.04 | 0.08 | 49.895 | 49.895 | 49.895 | 1 |
| 1719873300 | 49.855 | -0.03 | -0.05 | 49.8592 | 49.86 | 49.8524 | 3339 |
| 1719614100 | 49.8801 | -0 | -0.01 | 49.92 | 49.92 | 49.8801 | 285 |
| 1719527700 | 49.885 | 0.04 | 0.08 | 49.89 | 49.89 | 49.885 | 529 |
| 1719441300 | 49.845 | -0.05 | -0.09 | 49.845 | 49.845 | 49.845 | 103 |
| 1719354900 | 49.89 | -0.19 | -0.38 | 49.88 | 49.89 | 49.8763 | 461 |
| 1719268500 | 50.08 | 0 | 0.00 | 50.08 | 50.08 | 50.08 | 64 |
| 1719009300 | 50.08 | 0.02 | 0.04 | 50.08 | 50.08 | 50.08 | 0 |
| 1718922900 | 50.06 | -0.02 | -0.03 | 50.06 | 50.06 | 50.06 | 0 |
| 1718750100 | 50.075 | 0.06 | 0.12 | 50.075 | 50.075 | 50.075 | 0 |
| 1718663700 | 50.015 | -0.05 | -0.10 | 50.03 | 50.03 | 50.015 | 900 |
| 1718404500 | 50.065 | 0 | 0.00 | 50.07 | 50.07 | 50.065 | 261 |
| 1718318100 | 50.065 | 0.09 | 0.18 | 50.065 | 50.065 | 50.065 | 0 |
| 1718231700 | 49.975 | 0.07 | 0.14 | 50.06 | 50.06 | 49.975 | 4 |
| 1718145300 | 49.905 | 0.05 | 0.11 | 49.8932 | 49.905 | 49.8932 | 1189 |
| 1718058900 | 49.85 | 0.01 | 0.01 | 49.86 | 49.86 | 49.85 | 215 |
| 1717799700 | 49.845 | -0.12 | -0.24 | 49.875 | 49.875 | 49.845 | 486 |
| 1717713300 | 49.965 | 0.01 | 0.01 | 49.965 | 49.965 | 49.965 | 0 |
| 1717626900 | 49.96 | 0.04 | 0.08 | 49.9062 | 49.96 | 49.9062 | 660 |
| 1717540500 | 49.92 | 0.06 | 0.12 | 49.92 | 49.92 | 49.92 | 90 |
| 1717454100 | 49.86 | 0.06 | 0.11 | 49.81 | 49.86 | 49.81 | 203 |
| 1717194900 | 49.8029 | 0.06 | 0.13 | 49.77 | 49.8029 | 49.77 | 34 |
| 1717108500 | 49.74 | 0.05 | 0.10 | 49.74 | 49.74 | 49.74 | 29 |
| 1717022100 | 49.69 | -0.02 | -0.03 | 49.7 | 49.7 | 49.69 | 585 |
| 1716935700 | 49.705 | -0.03 | -0.06 | 49.705 | 49.705 | 49.705 | 0 |
| 1716590100 | 49.735 | -0.21 | -0.41 | 49.735 | 49.735 | 49.735 | 1 |
| 1716503700 | 49.94 | -0.02 | -0.04 | 49.94 | 49.94 | 49.94 | 100 |
| 1716417300 | 49.96 | -0.04 | -0.07 | 49.97 | 49.97 | 49.96 | 29 |
| 1716330900 | 49.995 | 0.02 | 0.04 | 50.005 | 50.005 | 49.995 | 400 |
| 1716244500 | 49.975 | -0.01 | -0.02 | 49.98 | 49.99 | 49.975 | 980 |
| 1715985300 | 49.985 | -0.03 | -0.05 | 49.9937 | 49.9937 | 49.985 | 660 |
| 1715898900 | 50.01 | -0.03 | -0.06 | 50.05 | 50.05 | 50.01 | 442 |
| 1715812500 | 50.04 | 0.09 | 0.18 | 50.04 | 50.05 | 50.04 | 330 |
| 1715726100 | 49.95 | 0.04 | 0.08 | 49.95 | 49.95 | 49.95 | 0 |
| 1715639700 | 49.91 | 0.01 | 0.03 | 49.92 | 49.92 | 49.91 | 464 |
| 1715380500 | 49.895 | -0.05 | -0.09 | 49.895 | 49.895 | 49.895 | 0 |
| 1715294100 | 49.94 | 0.04 | 0.09 | 49.9499 | 49.9499 | 49.94 | 521 |
| 1715207700 | 49.895 | -0.01 | -0.01 | 49.9 | 49.9 | 49.895 | 830 |
| 1715121300 | 49.9 | 0 | 0.01 | 49.9193 | 49.9193 | 49.9 | 500 |
| 1715034900 | 49.895 | -0.01 | -0.01 | 49.895 | 49.895 | 49.895 | 0 |
| 1714775700 | 49.9 | 0.07 | 0.15 | 49.92 | 49.92 | 49.9 | 521 |
| 1714689300 | 49.825 | 0.09 | 0.17 | 49.825 | 49.825 | 49.825 | 0 |
| 1714602900 | 49.74 | 0.08 | 0.17 | 49.6897 | 49.74 | 49.6897 | 252 |
| 1714516500 | 49.6574 | -0.05 | -0.11 | 49.6574 | 49.6574 | 49.6574 | 0 |
| 1714430100 | 49.71 | 0.02 | 0.05 | 49.71 | 49.71 | 49.71 | 89 |
| 1714170900 | 49.685 | 0.01 | 0.02 | 49.685 | 49.685 | 49.685 | 1 |
| 1714084500 | 49.675 | -0.04 | -0.08 | 49.67 | 49.675 | 49.67 | 201 |
| 1713998100 | 49.715 | -0.22 | -0.43 | 49.715 | 49.715 | 49.715 | 2 |
| 1713911700 | 49.93 | 0.05 | 0.09 | 49.93 | 49.93 | 49.93 | 75 |
| 1713825300 | 49.885 | 0.02 | 0.03 | 49.89 | 49.89 | 49.885 | 341 |
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
