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 | 0.04 | 0.0788643533123 | 50.72 | 50.78 | 50.69 | 3776845 | 50.73439093 | SP |
| 4 | -0.01 | -0.0196966712626 | 50.77 | 50.93 | 50.67 | 2562355 | 50.76952602 | SP |
| 12 | 0.07 | 0.138094298678 | 50.69 | 50.93 | 50.46 | 2377979 | 50.6921404 | SP |
| 26 | 0.48 | 0.954653937947 | 50.28 | 50.93 | 50.2102 | 1832820 | 50.61793361 | SP |
| 52 | 1.08 | 2.17391304348 | 49.68 | 51.3812 | 49.58 | 1298743 | 50.47069563 | SP |
| 156 | 0.19 | 0.375716828159 | 50.57 | 51.4 | 48.51 | 588715 | 50.25747738 | SP |
| 260 | 0.76 | 1.52 | 50 | 52.84 | 48.51 | 489240 | 50.25797718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 50.76 | 0.01 | 0.02 | 50.77 | 50.78 | 50.75 | 3806769 |
| 1718317800 | 50.75 | 0.02 | 0.03 | 50.76 | 50.78 | 50.74 | 1874492 |
| 1718231400 | 50.735 | -0.01 | -0.01 | 50.76 | 50.76 | 50.73 | 10078677 |
| 1718145000 | 50.74 | 0.01 | 0.02 | 50.73 | 50.76 | 50.73 | 2133393 |
| 1718058600 | 50.73 | 0.01 | 0.02 | 50.745 | 50.75 | 50.71 | 2167888 |
| 1717799400 | 50.72 | 0.03 | 0.06 | 50.72 | 50.72 | 50.69 | 2629776 |
| 1717713000 | 50.689 | 0.01 | 0.02 | 50.74 | 50.74 | 50.68 | 2459414 |
| 1717626600 | 50.68 | -0.01 | -0.02 | 50.71 | 50.71 | 50.67 | 2778570 |
| 1717540200 | 50.69 | 0 | 0.00 | 50.71 | 50.71 | 50.675 | 1722835 |
| 1717453800 | 50.69 | -0.24 | -0.47 | 50.73 | 50.73 | 50.68 | 3469329 |
| 1717194600 | 50.93 | 0.02 | 0.04 | 50.91 | 50.93 | 50.9017 | 2147038 |
| 1717108200 | 50.91 | 0.02 | 0.04 | 50.9 | 50.91 | 50.89 | 1898131 |
| 1717021800 | 50.89 | 0.03 | 0.06 | 50.85 | 50.89 | 50.85 | 1517418 |
| 1716935400 | 50.86 | -0.01 | -0.02 | 50.89 | 50.89 | 50.85 | 517598 |
| 1716589800 | 50.87 | 0.01 | 0.02 | 50.89 | 50.89 | 50.84 | 2218277 |
| 1716503400 | 50.86 | 0.06 | 0.13 | 50.83 | 50.87 | 50.81 | 3394397 |
| 1716417000 | 50.795 | -0.01 | -0.01 | 50.82 | 50.8299 | 50.79 | 1470901 |
| 1716330600 | 50.8 | 0.01 | 0.02 | 50.81 | 50.81 | 50.78 | 1822577 |
| 1716244200 | 50.79 | 0.02 | 0.04 | 50.82 | 50.82 | 50.76 | 2865974 |
| 1715985000 | 50.77 | 0.03 | 0.06 | 50.77 | 50.78 | 50.75 | 1518065 |
| 1715898600 | 50.74 | 0.02 | 0.04 | 50.75 | 50.75 | 50.73 | 1776456 |
| 1715812200 | 50.72 | 0.01 | 0.02 | 50.75 | 50.75 | 50.71 | 2189155 |
| 1715725800 | 50.71 | 0.01 | 0.02 | 50.74 | 50.74 | 50.7 | 1486568 |
| 1715639400 | 50.7 | 0.01 | 0.02 | 50.71 | 50.71 | 50.68 | 1826271 |
| 1715380200 | 50.69 | 0.03 | 0.06 | 50.71 | 50.71 | 50.654 | 2417090 |
| 1715293800 | 50.66 | 0.04 | 0.08 | 50.65 | 50.66 | 50.63 | 1337064 |
| 1715207400 | 50.62 | 0 | 0.00 | 50.67 | 50.67 | 50.6 | 3510130 |
| 1715121000 | 50.62 | 0.01 | 0.02 | 50.64 | 50.64 | 50.6 | 3591494 |
| 1715034600 | 50.61 | 0.02 | 0.05 | 50.6 | 50.61 | 50.6 | 4386601 |
| 1714775400 | 50.585 | 0.01 | 0.01 | 50.6 | 50.6 | 50.58 | 5545506 |
| 1714689000 | 50.58 | 0.04 | 0.08 | 50.59 | 50.59 | 50.55 | 4638082 |
| 1714602600 | 50.54 | -0.26 | -0.51 | 50.74 | 50.74 | 50.54 | 2453813 |
| 1714516200 | 50.8 | 0 | 0.01 | 50.81 | 50.81 | 50.79 | 2897709 |
| 1714429800 | 50.795 | 0.01 | 0.01 | 50.79 | 50.83 | 50.78 | 1941692 |
| 1714170600 | 50.79 | 0.01 | 0.02 | 50.8 | 50.805 | 50.78 | 2198517 |
| 1714084200 | 50.78 | 0.04 | 0.08 | 50.77 | 50.79 | 50.74 | 2875207 |
| 1713997800 | 50.74 | 0.03 | 0.06 | 50.75 | 50.765 | 50.72 | 1613605 |
| 1713911400 | 50.71 | -0.02 | -0.04 | 50.74 | 50.77 | 50.71 | 4416308 |
| 1713825000 | 50.728 | 0.01 | 0.02 | 50.75 | 50.75 | 50.72 | 2005222 |
| 1713565800 | 50.72 | 0.01 | 0.02 | 50.73 | 50.7583 | 50.7 | 1415263 |
| 1713479400 | 50.71 | 0.04 | 0.08 | 50.7 | 50.71 | 50.66 | 2501356 |
| 1713393000 | 50.67 | 0.03 | 0.06 | 50.73 | 50.73 | 50.66 | 1787232 |
| 1713306600 | 50.64 | 0.01 | 0.02 | 50.7 | 50.7 | 50.64 | 1472354 |
| 1713220200 | 50.63 | -0.01 | -0.02 | 50.66 | 50.6689 | 50.63 | 2046297 |
| 1712961000 | 50.64 | 0.07 | 0.14 | 50.65 | 50.695 | 50.63 | 1713607 |
| 1712874600 | 50.57 | 0.01 | 0.02 | 50.58 | 50.62 | 50.5647 | 1488122 |
| 1712788200 | 50.56 | -0.02 | -0.03 | 50.47 | 50.58 | 50.46 | 3889406 |
| 1712701800 | 50.575 | -0.01 | -0.01 | 50.59 | 50.59 | 50.55 | 1502394 |
| 1712615400 | 50.58 | 0.02 | 0.04 | 50.56 | 50.59 | 50.56 | 1949263 |
| 1712356200 | 50.56 | 0.02 | 0.04 | 50.58 | 50.58 | 50.55 | 1067769 |
| 1712269800 | 50.54 | 0.04 | 0.08 | 50.52 | 50.54 | 50.5017 | 2169153 |
| 1712183400 | 50.5 | 0.01 | 0.02 | 50.51 | 50.51 | 50.49 | 1404218 |
| 1712097000 | 50.49 | 0 | 0.00 | 50.52 | 50.5299 | 50.49 | 1601893 |
| 1712010600 | 50.49 | -0.25 | -0.49 | 50.58 | 50.58 | 50.49 | 1841816 |
| 1711665000 | 50.74 | 0.03 | 0.06 | 50.71 | 50.74 | 50.71 | 1806070 |
| 1711578600 | 50.71 | 0.05 | 0.10 | 50.69 | 50.73 | 50.67 | 2143270 |
| 1711492200 | 50.66 | -0.02 | -0.03 | 50.67 | 50.68 | 50.655 | 1468955 |
| 1711405800 | 50.675 | 0 | 0.01 | 50.67 | 50.68 | 50.66 | 1574077 |
| 1711146600 | 50.67 | 0.02 | 0.04 | 50.69 | 50.69 | 50.6307 | 1289010 |
| 1711060200 | 50.65 | 0.03 | 0.06 | 50.64 | 50.66 | 50.62 | 1532119 |
| 1710973800 | 50.62 | 0.02 | 0.03 | 50.62 | 50.63 | 50.59 | 861146 |
| 1710887400 | 50.605 | 0 | 0.01 | 50.62 | 50.62 | 50.6 | 796215 |
| 1710801000 | 50.6 | 0.01 | 0.02 | 50.63 | 50.63 | 50.59 | 837720 |
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
