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 | -0.18 | -0.356718192628 | 50.46 | 50.4799 | 50.21 | 241649 | 50.26054506 | SP |
| 4 | -0.08 | -0.158856235107 | 50.36 | 50.4799 | 50.21 | 215360 | 50.35544083 | SP |
| 12 | -0.09 | -0.178677784395 | 50.37 | 50.51 | 50.21 | 185146 | 50.35943071 | SP |
| 26 | 0.03 | 0.0597014925373 | 50.25 | 50.67 | 50.21 | 151776 | 50.39763561 | SP |
| 52 | 0.24 | 0.479616306954 | 50.04 | 50.67 | 50.04 | 113508 | 50.33717946 | SP |
| 156 | -0.21 | -0.415923945336 | 50.49 | 50.67 | 47.65 | 105931 | 50.06049966 | SP |
| 260 | -0.26 | -0.514444004749 | 50.54 | 51.27 | 47.65 | 78579 | 50.17722318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 50.28 | 0.02 | 0.04 | 50.27 | 50.28 | 50.2699 | 140832 |
| 1735947000 | 50.26 | 0.02 | 0.04 | 50.28 | 50.36 | 50.25 | 176857 |
| 1735860600 | 50.24 | 0.03 | 0.06 | 50.25 | 50.276 | 50.21 | 461428 |
| 1735687800 | 50.21 | -0.24 | -0.48 | 50.23 | 50.23 | 50.21 | 219257 |
| 1735601400 | 50.45 | 0.01 | 0.02 | 50.46 | 50.4799 | 50.45 | 109043 |
| 1735342200 | 50.44 | 0.02 | 0.03 | 50.44 | 50.46 | 50.43 | 94255 |
| 1735255800 | 50.425 | 0 | 0.01 | 50.42 | 50.4381 | 50.4115 | 203759 |
| 1735077840 | 50.42 | 0.02 | 0.05 | 50.41 | 50.42 | 50.41 | 225871 |
| 1734996600 | 50.395 | 0 | 0.00 | 50.39 | 50.41 | 50.39 | 149658 |
| 1734737400 | 50.395 | 0.02 | 0.03 | 50.4 | 50.41 | 50.39 | 197063 |
| 1734651000 | 50.38 | 0.02 | 0.04 | 50.39 | 50.39 | 50.37 | 1233027 |
| 1734564600 | 50.36 | -0.04 | -0.07 | 50.39 | 50.41 | 50.36 | 51477 |
| 1734478200 | 50.395 | 0.01 | 0.01 | 50.38 | 50.4 | 50.38 | 39175 |
| 1734391800 | 50.39 | 0 | 0.00 | 50.39 | 50.39 | 50.38 | 27175 |
| 1734132600 | 50.39 | 0.02 | 0.03 | 50.38 | 50.39 | 50.38 | 96875 |
| 1734046200 | 50.375 | 0.02 | 0.03 | 50.38 | 50.38 | 50.37 | 143263 |
| 1733959800 | 50.36 | 0 | 0.00 | 50.38 | 50.385 | 50.36 | 74466 |
| 1733873400 | 50.36 | 0 | 0.00 | 50.35 | 50.37 | 50.34 | 264739 |
| 1733787000 | 50.36 | -0.01 | -0.02 | 50.36 | 50.37 | 50.35 | 105494 |
| 1733527800 | 50.37 | 0.05 | 0.11 | 50.37 | 50.37 | 50.3509 | 27178 |
| 1733441400 | 50.315 | 0 | 0.01 | 50.32 | 50.33 | 50.3101 | 297364 |
| 1733355000 | 50.31 | 0.01 | 0.02 | 50.29 | 50.33 | 50.29 | 77800 |
| 1733268600 | 50.3 | 0.01 | 0.02 | 50.3 | 50.31 | 50.28 | 530978 |
| 1733182200 | 50.29 | -0.17 | -0.34 | 50.28 | 50.29 | 50.26 | 56870 |
| 1732917840 | 50.46 | 0.03 | 0.06 | 50.46 | 50.475 | 50.45 | 346002 |
| 1732750200 | 50.43 | 0.03 | 0.06 | 50.44 | 50.44 | 50.4225 | 46448 |
| 1732663800 | 50.4 | -0.02 | -0.04 | 50.39 | 50.41 | 50.39 | 120693 |
| 1732577400 | 50.42 | 0.04 | 0.08 | 50.42 | 50.42 | 50.3901 | 64286 |
| 1732318200 | 50.38 | 0.02 | 0.04 | 50.38 | 50.39 | 50.37 | 722633 |
| 1732231800 | 50.36 | 0.01 | 0.02 | 50.36 | 50.3896 | 50.35 | 419565 |
| 1732145400 | 50.35 | -0.02 | -0.04 | 50.35 | 50.37 | 50.35 | 85405 |
| 1732059000 | 50.37 | 0.02 | 0.04 | 50.36 | 50.37 | 50.35 | 49604 |
| 1731972600 | 50.35 | 0 | 0.00 | 50.33 | 50.35 | 50.33 | 48934 |
| 1731713400 | 50.35 | 0.04 | 0.08 | 50.34 | 50.36 | 50.31 | 62233 |
| 1731627000 | 50.31 | 0 | 0.00 | 50.34 | 50.34 | 50.3 | 38645 |
| 1731540600 | 50.31 | 0.01 | 0.01 | 50.3 | 50.33 | 50.3 | 89923 |
| 1731454200 | 50.305 | 0 | 0.00 | 50.29 | 50.33 | 50.29 | 458383 |
| 1731367800 | 50.305 | -0.02 | -0.04 | 50.29 | 50.32 | 50.29 | 61488 |
| 1731108600 | 50.325 | 0.03 | 0.07 | 50.32 | 50.33 | 50.31 | 97093 |
| 1731022200 | 50.2907 | 0.02 | 0.04 | 50.3 | 50.3 | 50.27 | 49181 |
| 1730935800 | 50.2727 | 0.01 | 0.02 | 50.26 | 50.28 | 50.252 | 218670 |
| 1730849400 | 50.265 | -0.01 | -0.01 | 50.265 | 50.27 | 50.2501 | 171968 |
| 1730763000 | 50.27 | 0.03 | 0.05 | 50.27 | 50.28 | 50.2523 | 347566 |
| 1730500200 | 50.245 | -0.22 | -0.43 | 50.27 | 50.27 | 50.2323 | 193914 |
| 1730413800 | 50.46 | 0.02 | 0.03 | 50.45 | 50.48 | 50.43 | 221468 |
| 1730327400 | 50.445 | -0.02 | -0.04 | 50.46 | 50.48 | 50.44 | 36379 |
| 1730241000 | 50.465 | 0.03 | 0.05 | 50.45 | 50.47 | 50.4401 | 61610 |
| 1730154600 | 50.44 | -0.01 | -0.02 | 50.45 | 50.46 | 50.42 | 179988 |
| 1729895400 | 50.4491 | 0.01 | 0.02 | 50.46 | 50.46 | 50.44 | 44804 |
| 1729809000 | 50.439 | 0.02 | 0.05 | 50.44 | 50.446 | 50.4201 | 37807 |
| 1729722600 | 50.415 | -0.01 | -0.01 | 50.42 | 50.43 | 50.41 | 77770 |
| 1729636200 | 50.42 | 0 | 0.00 | 50.43 | 50.4399 | 50.42 | 69785 |
| 1729549800 | 50.42 | -0.01 | -0.03 | 50.43 | 50.4389 | 50.41 | 50949 |
| 1729290600 | 50.4335 | 0.01 | 0.02 | 50.44 | 50.45 | 50.43 | 430540 |
| 1729204200 | 50.425 | 0 | 0.01 | 50.42 | 50.43 | 50.4 | 295274 |
| 1729117800 | 50.42 | 0.02 | 0.04 | 50.41 | 50.42 | 50.41 | 50825 |
| 1729031400 | 50.4 | 0 | 0.00 | 50.41 | 50.41 | 50.37 | 329980 |
| 1728945000 | 50.4 | 0 | 0.01 | 50.37 | 50.51 | 50.35 | 100928 |
| 1728685800 | 50.395 | 0.03 | 0.06 | 50.37 | 50.4 | 50.37 | 38750 |
| 1728599400 | 50.365 | 0.02 | 0.04 | 50.35 | 50.38 | 50.3437 | 31727 |
| 1728513000 | 50.345 | -0.01 | -0.01 | 50.35 | 50.36 | 50.34 | 167659 |
| 1728426600 | 50.35 | 0.01 | 0.01 | 50.34 | 50.36 | 50.34 | 45998 |
| 1728340200 | 50.345 | -0.03 | -0.05 | 50.35 | 50.35 | 50.34 | 54450 |
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
