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 | -0.14 | -0.276625172891 | 50.61 | 50.6995 | 50.4 | 12030 | 50.56849091 | SP |
| 4 | -1.23 | -2.37911025145 | 51.7 | 51.84 | 50.35 | 29001 | 51.26869717 | SP |
| 12 | -1.545 | -2.9702970297 | 52.015 | 52.1237 | 50.35 | 68246 | 51.4032989 | SP |
| 26 | 1.86 | 3.82637317424 | 48.61 | 52.29 | 48.44 | 54627 | 51.0227904 | SP |
| 52 | -1.48 | -2.84889316651 | 51.95 | 52.29 | 48.44 | 32458 | 50.97947923 | SP |
| 156 | -0.15 | -0.296325563019 | 50.62 | 52.655 | 48.44 | 29469 | 51.02166519 | SP |
| 260 | -0.15 | -0.296325563019 | 50.62 | 52.655 | 48.44 | 29469 | 51.02166519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 50.47 | -0.18 | -0.36 | 50.48 | 50.4955 | 50.4 | 7941 |
| 1713911400 | 50.65 | 0.01 | 0.02 | 50.52 | 50.6995 | 50.52 | 5648 |
| 1713825000 | 50.64 | 0.07 | 0.14 | 50.52 | 50.64 | 50.52 | 9039 |
| 1713565800 | 50.57 | 0.02 | 0.04 | 50.64 | 50.64 | 50.565 | 18459 |
| 1713479400 | 50.55 | -0.11 | -0.22 | 50.61 | 50.61 | 50.47 | 19062 |
| 1713393000 | 50.6622 | 0.18 | 0.37 | 50.58 | 50.69 | 50.52 | 12838 |
| 1713306600 | 50.4774 | -0.29 | -0.58 | 50.39 | 50.48 | 50.35 | 8248 |
| 1713220200 | 50.77 | -0.35 | -0.69 | 50.86 | 50.86 | 50.6704 | 26745 |
| 1712961000 | 51.1228 | 0.14 | 0.28 | 51.14 | 51.16 | 51.1199 | 7700 |
| 1712874600 | 50.979 | -0.29 | -0.57 | 51.08 | 51.08 | 50.8883 | 13786 |
| 1712788200 | 51.27 | -0.12 | -0.23 | 51.18 | 51.27 | 51.03 | 14870 |
| 1712701800 | 51.39 | 0.04 | 0.08 | 51.42 | 51.55 | 51.39 | 17009 |
| 1712615400 | 51.35 | 0.08 | 0.16 | 51.22 | 51.36 | 51.22 | 50353 |
| 1712356200 | 51.27 | -0.22 | -0.43 | 51.28 | 51.3699 | 51.27 | 16764 |
| 1712269800 | 51.49 | 0.03 | 0.06 | 51.5 | 51.52 | 51.4 | 169908 |
| 1712183400 | 51.46 | 0.08 | 0.16 | 51.29 | 51.46 | 51.2748 | 49118 |
| 1712097000 | 51.38 | -0.05 | -0.10 | 51.33 | 51.41 | 51.1984 | 36165 |
| 1712010600 | 51.43 | -0.35 | -0.68 | 51.57 | 51.57 | 51.37 | 47952 |
| 1711665000 | 51.78 | 0.05 | 0.10 | 51.7 | 51.84 | 51.69 | 19418 |
| 1711578600 | 51.73 | 0.18 | 0.35 | 51.62 | 51.77 | 51.62 | 32780 |
| 1711492200 | 51.55 | 0 | 0.00 | 51.53 | 51.6 | 51.5131 | 11840 |
| 1711405800 | 51.55 | -0.11 | -0.21 | 51.57 | 51.57 | 51.4993 | 20774 |
| 1711146600 | 51.66 | 0.25 | 0.49 | 51.66 | 51.66 | 51.61 | 52512 |
| 1711060200 | 51.41 | -0.03 | -0.06 | 51.46 | 51.605 | 51.3 | 74430 |
| 1710973800 | 51.44 | 0.13 | 0.25 | 51.35 | 51.47 | 51.34 | 6616 |
| 1710887400 | 51.31 | -0.09 | -0.18 | 51.3 | 51.4 | 51.26 | 21335 |
| 1710801000 | 51.4 | -0.05 | -0.10 | 51.4909 | 51.51 | 51.4 | 24320 |
| 1710541800 | 51.45 | -0.02 | -0.04 | 51.46 | 51.5096 | 51.4401 | 13606 |
| 1710455400 | 51.47 | -0.21 | -0.41 | 51.62 | 51.67 | 51.46 | 590108 |
| 1710369000 | 51.68 | -0.09 | -0.17 | 51.76 | 51.76 | 51.68 | 62156 |
| 1710282600 | 51.77 | -0.1 | -0.18 | 51.83 | 51.84 | 51.73 | 16864 |
| 1710196200 | 51.865 | 0.02 | 0.05 | 51.8349 | 51.9 | 51.7873 | 21248 |
| 1709940600 | 51.84 | 0.03 | 0.07 | 51.905 | 51.905 | 51.84 | 10773 |
| 1709854200 | 51.8054 | 0.14 | 0.26 | 51.78 | 51.8054 | 51.7 | 36405 |
| 1709767800 | 51.67 | 0.12 | 0.23 | 51.67 | 51.7492 | 51.66 | 8726 |
| 1709681400 | 51.55 | 0.17 | 0.33 | 51.57 | 51.6269 | 51.53 | 24243 |
| 1709595000 | 51.38 | 0 | 0.00 | 51.34 | 51.44 | 51.3241 | 32087 |
| 1709335800 | 51.38 | 0.16 | 0.31 | 51.12 | 51.4236 | 51.12 | 10970 |
| 1709249400 | 51.22 | 0.05 | 0.10 | 51.19 | 51.31 | 51.19 | 10638 |
| 1709163000 | 51.17 | 0.03 | 0.06 | 51.14 | 51.22 | 51.11 | 35914 |
| 1709076600 | 51.14 | -0.03 | -0.06 | 51.17 | 51.2195 | 50.96 | 44807 |
| 1708990200 | 51.17 | -0.09 | -0.17 | 51.26 | 51.26 | 51.11 | 27853 |
| 1708731000 | 51.2552 | 0.11 | 0.22 | 51.21 | 51.28 | 51.18 | 23979 |
| 1708644600 | 51.1452 | 0.07 | 0.13 | 51.12 | 51.165 | 51.12 | 25012 |
| 1708558200 | 51.0765 | -0.07 | -0.14 | 51.11 | 51.11 | 50.99 | 25422 |
| 1708471800 | 51.15 | 0.04 | 0.08 | 51.17 | 51.38 | 51.15 | 198324 |
| 1708126200 | 51.11 | -0.15 | -0.29 | 51.08 | 51.15 | 51.07 | 5083 |
| 1708039800 | 51.2563 | 0.15 | 0.29 | 51.39 | 51.39 | 51.2238 | 20579 |
| 1707953400 | 51.11 | 0.19 | 0.36 | 50.97 | 51.1399 | 50.97 | 26791 |
| 1707867000 | 50.9247 | -0.35 | -0.68 | 51 | 51.01 | 50.8702 | 11861 |
| 1707780600 | 51.2738 | 0.03 | 0.07 | 51.29 | 51.29 | 51.19 | 26519 |
| 1707521400 | 51.24 | -0.03 | -0.07 | 51.25 | 51.25 | 51.19 | 35051 |
| 1707435000 | 51.2749 | -0.16 | -0.31 | 51.32 | 51.32 | 51.24 | 16745 |
| 1707348600 | 51.4363 | -0.12 | -0.23 | 51.44 | 51.52 | 51.3 | 133234 |
| 1707262200 | 51.5524 | 0.18 | 0.36 | 51.51 | 51.62 | 51.5 | 636879 |
| 1707175800 | 51.37 | -0.37 | -0.72 | 51.49 | 51.49 | 51.35 | 1012609 |
| 1706916600 | 51.74 | -0.35 | -0.66 | 51.7 | 51.8 | 51.66 | 6875 |
| 1706830200 | 52.0858 | 0.25 | 0.48 | 52.015 | 52.1237 | 52.015 | 11270 |
| 1706743800 | 51.8369 | 0.17 | 0.33 | 51.85 | 51.92 | 51.77 | 12246 |
| 1706657400 | 51.6641 | 0 | 0.01 | 51.67 | 51.68 | 51.51 | 17904 |
| 1706571000 | 51.66 | 0.25 | 0.48 | 51.51 | 51.87 | 51.51 | 22778 |
| 1706311800 | 51.4148 | -0.07 | -0.14 | 51.47 | 51.4992 | 51.39 | 23352 |
| 1706225400 | 51.4874 | 0.21 | 0.40 | 51.43 | 51.49 | 51.39 | 8794 |
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
