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 | -0.01 | -0.0200561572403 | 49.86 | 49.865 | 49.82 | 500889 | 49.83888578 | SP |
| 4 | -0.03 | -0.0601443464314 | 49.88 | 50.05 | 49.79 | 474235 | 49.91792625 | SP |
| 12 | -0.11 | -0.220176140913 | 49.96 | 50.05 | 49.75 | 441661 | 49.90272859 | SP |
| 26 | -0.01 | -0.0200561572403 | 49.86 | 50.115 | 49.71 | 533789 | 49.91427849 | SP |
| 52 | 0.26 | 0.524299253882 | 49.59 | 50.115 | 49.55 | 463574 | 49.84077248 | SP |
| 156 | -0.65 | -1.28712871287 | 50.5 | 50.52 | 49.23 | 458496 | 49.86956717 | SP |
| 260 | -0.45 | -0.894632206759 | 50.3 | 50.6 | 46.87 | 504266 | 50.06468035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717021800 | 49.85 | 0.01 | 0.02 | 49.86 | 49.86 | 49.85 | 540120 |
| 1716935400 | 49.84 | -0 | -0.00 | 49.85 | 49.86 | 49.84 | 636517 |
| 1716589800 | 49.8401 | 0.02 | 0.03 | 49.85 | 49.85 | 49.83 | 315907 |
| 1716503400 | 49.825 | 0.01 | 0.01 | 49.86 | 49.86 | 49.82 | 537328 |
| 1716417000 | 49.82 | -0.01 | -0.01 | 49.81 | 49.83 | 49.81 | 300177 |
| 1716330600 | 49.825 | 0.03 | 0.05 | 49.81 | 49.83 | 49.81 | 318735 |
| 1716244200 | 49.8 | -0.23 | -0.46 | 49.8 | 49.82 | 49.79 | 351861 |
| 1715985000 | 50.03 | 0 | 0.00 | 50.04 | 50.05 | 50.03 | 586418 |
| 1715898600 | 50.03 | 0.01 | 0.01 | 50.05 | 50.05 | 50.02 | 532236 |
| 1715812200 | 50.025 | 0.03 | 0.07 | 50.02 | 50.04 | 50.01 | 441316 |
| 1715725800 | 49.99 | 0.02 | 0.04 | 49.98 | 50 | 49.98 | 343115 |
| 1715639400 | 49.9701 | 0.01 | 0.01 | 49.98 | 49.98 | 49.97 | 208387 |
| 1715380200 | 49.965 | 0 | 0.00 | 49.97 | 49.9799 | 49.95 | 435036 |
| 1715293800 | 49.965 | 0.03 | 0.05 | 49.97 | 49.97 | 49.96 | 226896 |
| 1715207400 | 49.94 | 0 | 0.00 | 49.96 | 49.96 | 49.94 | 336032 |
| 1715121000 | 49.94 | 0.01 | 0.02 | 49.93 | 49.95 | 49.93 | 601512 |
| 1715034600 | 49.93 | 0.01 | 0.02 | 49.93 | 49.93 | 49.92 | 1155694 |
| 1714775400 | 49.92 | 0.03 | 0.06 | 49.94 | 49.94 | 49.905 | 583126 |
| 1714689000 | 49.89 | 0.04 | 0.08 | 49.88 | 49.89 | 49.86 | 586358 |
| 1714602600 | 49.85 | 0.04 | 0.08 | 49.83 | 49.86 | 49.8299 | 421704 |
| 1714516200 | 49.81 | -0.02 | -0.04 | 49.83 | 49.83 | 49.81 | 334861 |
| 1714429800 | 49.83 | 0.02 | 0.05 | 49.83 | 49.83 | 49.82 | 316315 |
| 1714170600 | 49.805 | 0.01 | 0.02 | 49.81 | 49.82 | 49.8 | 552128 |
| 1714084200 | 49.795 | 0.02 | 0.03 | 49.8 | 49.8 | 49.78 | 315120 |
| 1713997800 | 49.78 | -0.01 | -0.01 | 49.79 | 49.8 | 49.78 | 615665 |
| 1713911400 | 49.785 | 0.01 | 0.03 | 49.8 | 49.8 | 49.77 | 344659 |
| 1713825000 | 49.77 | -0.2 | -0.40 | 49.77 | 49.77 | 49.75 | 505736 |
| 1713565800 | 49.9688 | 0.01 | 0.02 | 49.96 | 49.9799 | 49.95 | 701985 |
| 1713479400 | 49.96 | 0.01 | 0.02 | 49.97 | 49.97 | 49.95 | 348935 |
| 1713393000 | 49.95 | 0.01 | 0.02 | 49.94 | 49.96 | 49.94 | 457307 |
| 1713306600 | 49.94 | -0.01 | -0.02 | 49.94 | 49.95 | 49.93 | 391233 |
| 1713220200 | 49.95 | 0.01 | 0.01 | 49.92 | 49.95 | 49.92 | 929677 |
| 1712961000 | 49.945 | 0.02 | 0.03 | 49.94 | 49.95 | 49.94 | 829117 |
| 1712874600 | 49.93 | 0.02 | 0.05 | 49.94 | 49.94 | 49.91 | 657898 |
| 1712788200 | 49.905 | -0.05 | -0.09 | 49.91 | 49.92 | 49.9 | 432788 |
| 1712701800 | 49.95 | 0.02 | 0.04 | 49.94 | 49.96 | 49.94 | 240972 |
| 1712615400 | 49.93 | -0.01 | -0.02 | 49.94 | 49.94 | 49.93 | 333967 |
| 1712356200 | 49.94 | -0.01 | -0.02 | 49.95 | 49.95 | 49.94 | 572316 |
| 1712269800 | 49.95 | 0.04 | 0.08 | 49.93 | 49.95 | 49.93 | 579121 |
| 1712183400 | 49.91 | 0.01 | 0.02 | 49.91 | 49.92 | 49.9 | 207065 |
| 1712097000 | 49.9 | 0.02 | 0.04 | 49.89 | 49.91 | 49.89 | 241462 |
| 1712010600 | 49.8812 | -0.01 | -0.03 | 49.91 | 49.91 | 49.88 | 667344 |
| 1711665000 | 49.895 | 0.01 | 0.01 | 49.9 | 49.91 | 49.89 | 575566 |
| 1711578600 | 49.89 | 0.03 | 0.06 | 49.89 | 49.9 | 49.88 | 737454 |
| 1711492200 | 49.86 | -0.01 | -0.02 | 49.87 | 49.87 | 49.86 | 206720 |
| 1711405800 | 49.87 | 0.02 | 0.04 | 49.87 | 49.88 | 49.86 | 344956 |
| 1711146600 | 49.85 | 0.02 | 0.04 | 49.84 | 49.86 | 49.84 | 580701 |
| 1711060200 | 49.83 | 0.02 | 0.04 | 49.84 | 49.84 | 49.83 | 382066 |
| 1710973800 | 49.81 | 0.01 | 0.02 | 49.8 | 49.82 | 49.8 | 192794 |
| 1710887400 | 49.8 | 0.04 | 0.08 | 49.8 | 49.8 | 49.79 | 340251 |
| 1710801000 | 49.76 | -0.23 | -0.46 | 49.78 | 49.78 | 49.76 | 336884 |
| 1710541800 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.98 | 266106 |
| 1710455400 | 49.99 | 0.01 | 0.02 | 49.99 | 49.99 | 49.98 | 262840 |
| 1710369000 | 49.98 | 0 | 0.00 | 49.99 | 49.99 | 49.98 | 248812 |
| 1710282600 | 49.98 | -0.01 | -0.02 | 49.99 | 49.9999 | 49.98 | 294191 |
| 1710196200 | 49.99 | 0.01 | 0.02 | 49.99 | 49.99 | 49.98 | 231039 |
| 1709940600 | 49.98 | 0.03 | 0.06 | 49.99 | 49.99 | 49.97 | 330740 |
| 1709854200 | 49.95 | 0.02 | 0.03 | 49.96 | 49.96 | 49.95 | 311714 |
| 1709767800 | 49.935 | 0.01 | 0.01 | 49.95 | 49.95 | 49.93 | 297250 |
| 1709681400 | 49.93 | 0.02 | 0.04 | 49.92 | 49.93 | 49.92 | 372247 |
| 1709595000 | 49.91 | 0.02 | 0.04 | 49.91 | 49.9105 | 49.9 | 355599 |
| 1709335800 | 49.89 | 0.03 | 0.06 | 49.87 | 49.9 | 49.87 | 568065 |
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
