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 | 0.155 | 0.305178184682 | 50.79 | 51.38 | 50.78 | 622433 | 51.04220371 | SP |
| 4 | -0.225 | -0.439710768028 | 51.17 | 51.44 | 50.505 | 1953060 | 50.95665611 | SP |
| 12 | 0.535 | 1.06129736163 | 50.41 | 51.44 | 49.605 | 1444079 | 50.66332988 | SP |
| 26 | -1.685 | -3.20159604788 | 52.63 | 52.7 | 49.605 | 1142410 | 50.93760961 | SP |
| 52 | 0.265 | 0.522888713496 | 50.68 | 52.935 | 49.075 | 1083417 | 50.85567298 | SP |
| 156 | -3.695 | -6.76244509517 | 54.64 | 55.26 | 46.475 | 1134808 | 50.43440127 | SP |
| 260 | -3.295 | -6.07485250737 | 54.24 | 62.29 | 46.475 | 1061338 | 53.74574856 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 50.89 | -0.18 | -0.35 | 51.05 | 51.05 | 50.8601 | 498724 |
| 1742596500 | 51.07 | -0.05 | -0.10 | 51.1201 | 51.185 | 51.0488 | 636221 |
| 1742510100 | 51.12 | -0.03 | -0.06 | 51.36 | 51.38 | 51.11 | 669241 |
| 1742423700 | 51.15 | 0.21 | 0.41 | 50.89 | 51.2 | 50.875 | 659655 |
| 1742337300 | 50.94 | 0.1 | 0.20 | 50.79 | 51.01 | 50.78 | 627460 |
| 1742250900 | 50.84 | 0.08 | 0.16 | 50.9 | 50.98 | 50.82 | 958932 |
| 1741991700 | 50.76 | -0.02 | -0.04 | 50.79 | 50.8599 | 50.75 | 6995046 |
| 1741905300 | 50.78 | 0.13 | 0.26 | 50.52 | 50.8 | 50.505 | 2552512 |
| 1741818900 | 50.65 | -0.14 | -0.28 | 50.83 | 50.83 | 50.645 | 764480 |
| 1741732500 | 50.79 | -0.26 | -0.51 | 51.02 | 51.048 | 50.78 | 6720378 |
| 1741646100 | 51.05 | 0.15 | 0.29 | 51.06 | 51.17 | 51 | 8987744 |
| 1741390500 | 50.9 | -0.05 | -0.10 | 51.12 | 51.1295 | 50.8599 | 640717 |
| 1741304100 | 50.95 | -0.13 | -0.25 | 51 | 51.07 | 50.8832 | 1106814 |
| 1741217700 | 51.08 | -0.15 | -0.29 | 51.265 | 51.3072 | 51.052 | 976617 |
| 1741131300 | 51.23 | -0.1 | -0.19 | 51.31 | 51.3599 | 51.18 | 1403960 |
| 1741044900 | 51.33 | -0.1 | -0.19 | 51.1 | 51.33 | 51.08 | 1437586 |
| 1740785700 | 51.43 | 0.23 | 0.45 | 51.3334 | 51.44 | 51.2204 | 816753 |
| 1740699300 | 51.2 | -0.16 | -0.31 | 51.22 | 51.305 | 51.18 | 637783 |
| 1740612900 | 51.36 | 0.08 | 0.16 | 51.265 | 51.38 | 51.205 | 913919 |
| 1740526500 | 51.28 | 0.33 | 0.65 | 51.1815 | 51.28 | 51.17 | 814131 |
| 1740440100 | 50.95 | 0.09 | 0.18 | 50.86 | 51.01 | 50.83 | 1424945 |
| 1740180900 | 50.86 | 0.16 | 0.32 | 50.74 | 50.95 | 50.732 | 988441 |
| 1740094500 | 50.7 | 0.09 | 0.18 | 50.655 | 50.72 | 50.64 | 1251554 |
| 1740008100 | 50.61 | 0.05 | 0.10 | 50.56 | 50.645 | 50.5101 | 623655 |
| 1739921700 | 50.56 | -0.17 | -0.34 | 50.63 | 50.7099 | 50.5401 | 2120061 |
| 1739576100 | 50.73 | 0.15 | 0.30 | 50.76 | 50.8499 | 50.73 | 924648 |
| 1739489700 | 50.58 | 0.33 | 0.66 | 50.43 | 50.62 | 50.43 | 737133 |
| 1739403300 | 50.25 | -0.24 | -0.48 | 50.19 | 50.3 | 50.1383 | 1073775 |
| 1739316900 | 50.49 | -0.09 | -0.18 | 50.43 | 50.505 | 50.43 | 590731 |
| 1739230500 | 50.58 | 0.04 | 0.08 | 50.57 | 50.665 | 50.525 | 623108 |
| 1738971300 | 50.54 | -0.17 | -0.34 | 50.6052 | 50.62 | 50.4901 | 780765 |
| 1738884900 | 50.71 | -0.08 | -0.16 | 50.72 | 50.82 | 50.67 | 1395799 |
| 1738798500 | 50.79 | 0.28 | 0.55 | 50.74 | 50.855 | 50.69 | 1206183 |
| 1738712100 | 50.51 | 0.08 | 0.16 | 50.31 | 50.55 | 50.31 | 1520324 |
| 1738625700 | 50.43 | -0.15 | -0.30 | 50.45 | 50.555919 | 50.335 | 1236729 |
| 1738366500 | 50.58 | -0.09 | -0.18 | 50.71 | 50.76 | 50.481 | 1071933 |
| 1738280100 | 50.67 | 0.08 | 0.16 | 50.67 | 50.745 | 50.635 | 698208 |
| 1738193700 | 50.59 | -0.06 | -0.12 | 50.7 | 50.71 | 50.47 | 578049 |
| 1738107300 | 50.65 | -0.04 | -0.08 | 50.57 | 50.66 | 50.545 | 1004219 |
| 1738020900 | 50.69 | 0.28 | 0.56 | 50.6 | 50.7 | 50.56 | 1309107 |
| 1737761700 | 50.41 | 0.04 | 0.08 | 50.3 | 50.45 | 50.275 | 661526 |
| 1737675300 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1737588900 | 50.37 | -0.14 | -0.28 | 50.51 | 50.5299 | 50.36 | 1503627 |
| 1737502500 | 50.51 | 0.24 | 0.48 | 50.45 | 50.51 | 50.4 | 1209230 |
| 1737156900 | 50.27 | 0.04 | 0.08 | 50.32 | 50.36 | 50.25 | 1017335 |
| 1737070500 | 50.23 | 0.07 | 0.14 | 50.12 | 50.3215 | 50.0601 | 1039008 |
| 1736984100 | 50.16 | 0.46 | 0.93 | 50.14 | 50.225 | 50.0701 | 1448654 |
| 1736897700 | 49.7 | 0.03 | 0.06 | 49.71 | 49.7301 | 49.605 | 1974555 |
| 1736811300 | 49.67 | -0.1 | -0.20 | 49.76 | 49.76 | 49.62 | 1133213 |
| 1736552100 | 49.77 | -0.24 | -0.48 | 49.754 | 49.895 | 49.7 | 1275509 |
| 1736379300 | 50.01 | 0.07 | 0.14 | 49.89 | 50.0376 | 49.88 | 1127904 |
| 1736292900 | 49.94 | -0.17 | -0.34 | 50.07 | 50.1099 | 49.87 | 1622441 |
| 1736206500 | 50.11 | -0.09 | -0.18 | 50.18 | 50.2 | 50.08 | 1450004 |
| 1735947300 | 50.2 | -0.08 | -0.16 | 50.34 | 50.37 | 50.1717 | 981659 |
| 1735860900 | 50.28 | 0 | 0.00 | 50.39 | 50.45 | 50.193 | 1584217 |
| 1735688100 | 50.28 | -0.08 | -0.16 | 50.41 | 50.46 | 50.22 | 866998 |
| 1735601700 | 50.36 | 0.18 | 0.36 | 50.33 | 50.39 | 50.305 | 971653 |
| 1735342500 | 50.18 | -0.17 | -0.34 | 50.28 | 50.3272 | 50.18 | 786445 |
| 1735256100 | 50.35 | 0.04 | 0.08 | 50.17 | 50.3599 | 50.14 | 876701 |
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
