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 | -0.2378 | -0.468571428571 | 50.75 | 50.835 | 50.33 | 143938 | 50.62319082 | SP |
| 4 | 1.7022 | 3.48740012293 | 48.81 | 51.1797 | 48.3226 | 130744 | 50.50408382 | SP |
| 12 | -0.5278 | -1.03409090909 | 51.04 | 52.06 | 47.901 | 122340 | 50.23738009 | SP |
| 26 | 0.3122 | 0.621912350598 | 50.2 | 53.7 | 47.901 | 92580 | 50.26450102 | SP |
| 52 | 0.3122 | 0.621912350598 | 50.2 | 53.7 | 47.901 | 92580 | 50.26450102 | SP |
| 156 | 0.3122 | 0.621912350598 | 50.2 | 53.7 | 47.901 | 92580 | 50.26450102 | SP |
| 260 | 0.3122 | 0.621912350598 | 50.2 | 53.7 | 47.901 | 92580 | 50.26450102 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717022100 | 50.57 | -0.19 | -0.37 | 50.63 | 50.6999 | 50.5401 | 128606 |
| 1716935700 | 50.76 | 0.07 | 0.14 | 50.835 | 50.835 | 50.6354 | 181962 |
| 1716590100 | 50.69 | 0.27 | 0.54 | 50.61 | 50.75 | 50.5 | 132702 |
| 1716503700 | 50.42 | -0.1 | -0.20 | 50.75 | 50.79 | 50.33 | 116905 |
| 1716417300 | 50.52 | -0.65 | -1.27 | 50.62 | 50.6499 | 50.3908 | 159994 |
| 1716330900 | 51.17 | 0.08 | 0.16 | 51.03 | 51.1797 | 51 | 144036 |
| 1716244500 | 51.09 | 0.17 | 0.33 | 51 | 51.14 | 50.965 | 311710 |
| 1715985300 | 50.92 | -0.02 | -0.04 | 50.99 | 50.9999 | 50.8101 | 115239 |
| 1715898900 | 50.94 | -0.01 | -0.02 | 51.01 | 51.09 | 50.9 | 102103 |
| 1715812500 | 50.95 | 0.42 | 0.83 | 50.72 | 50.9699 | 50.59 | 111622 |
| 1715726100 | 50.53 | 0.23 | 0.46 | 50.32 | 50.5598 | 50.26 | 105077 |
| 1715639700 | 50.3 | 0.07 | 0.14 | 50.41 | 50.41 | 50.216 | 159392 |
| 1715380500 | 50.23 | 0.11 | 0.22 | 50.31 | 50.35 | 50.1 | 101197 |
| 1715294100 | 50.12 | 0.05 | 0.10 | 50.11 | 50.16 | 49.9316 | 112779 |
| 1715207700 | 50.07 | 0.01 | 0.02 | 49.85 | 50.155 | 49.85 | 86168 |
| 1715121300 | 50.06 | 0.06 | 0.12 | 50.04 | 50.1478 | 49.9797 | 87760 |
| 1715034900 | 50 | 0.38 | 0.77 | 49.81 | 50 | 49.73 | 106863 |
| 1714775700 | 49.62 | 0.74 | 1.51 | 49.66 | 49.67 | 49.4 | 96275 |
| 1714689300 | 48.88 | 0.42 | 0.87 | 48.81 | 48.969 | 48.3226 | 108164 |
| 1714602900 | 48.46 | -0.22 | -0.45 | 48.49 | 49.0499 | 48.31 | 154971 |
| 1714516500 | 48.68 | -0.85 | -1.72 | 49.4 | 49.5 | 48.65 | 103424 |
| 1714430100 | 49.53 | 0.18 | 0.36 | 49.63 | 49.6499 | 49.27 | 114544 |
| 1714170900 | 49.35 | 0.75 | 1.54 | 49.03 | 49.51 | 48.9483 | 205021 |
| 1714084500 | 48.6 | -0.28 | -0.57 | 47.94 | 48.69 | 47.9019 | 111924 |
| 1713998100 | 48.88 | -0.4 | -0.81 | 49.05 | 49.19 | 48.61 | 154933 |
| 1713911700 | 49.28 | 0.73 | 1.50 | 48.85 | 49.4 | 48.8 | 199632 |
| 1713825300 | 48.55 | 0.45 | 0.94 | 48.45 | 48.83 | 48.01 | 162480 |
| 1713566100 | 48.1 | -0.98 | -2.00 | 48.95 | 49 | 47.935 | 177423 |
| 1713479700 | 49.08 | -0.28 | -0.57 | 49.43 | 49.58 | 49 | 124525 |
| 1713393300 | 49.36 | -0.53 | -1.06 | 50.11 | 50.1299 | 49.24 | 112985 |
| 1713306900 | 49.89 | 0.01 | 0.02 | 49.86 | 50.13 | 49.73 | 72043 |
| 1713220500 | 49.88 | -0.65 | -1.29 | 50.98 | 50.98 | 49.7799 | 140337 |
| 1712961300 | 50.53 | -0.74 | -1.44 | 50.9 | 50.95 | 50.41 | 205614 |
| 1712874900 | 51.27 | 0.68 | 1.34 | 50.79 | 51.3 | 50.5326 | 144305 |
| 1712788500 | 50.59 | -0.27 | -0.53 | 50.5393 | 50.64 | 50.39 | 107576 |
| 1712702100 | 50.86 | 0.1 | 0.20 | 51 | 51.01 | 50.47 | 140113 |
| 1712615700 | 50.76 | 0.04 | 0.08 | 50.84 | 50.92 | 50.6169 | 88491 |
| 1712356500 | 50.72 | 0.48 | 0.96 | 50.39 | 50.91 | 50.3 | 76780 |
| 1712270100 | 50.24 | -0.6 | -1.18 | 51.22 | 51.29 | 50.22 | 130681 |
| 1712183700 | 50.84 | 0.07 | 0.14 | 50.61 | 51.02 | 50.61 | 79312 |
| 1712097300 | 50.77 | -0.32 | -0.63 | 50.52 | 50.775 | 50.48 | 112585 |
| 1712010900 | 51.09 | 0.08 | 0.16 | 51.1 | 51.2863 | 50.915 | 98937 |
| 1711665300 | 51.01 | -0.02 | -0.04 | 51.08 | 51.09 | 50.945 | 97518 |
| 1711578900 | 51.03 | 0.11 | 0.22 | 51.14 | 51.16 | 50.76 | 131279 |
| 1711492500 | 50.92 | -0.06 | -0.12 | 51.18 | 51.18 | 50.8427 | 102370 |
| 1711406100 | 50.98 | -0.09 | -0.18 | 51.05 | 51.065 | 50.77 | 179513 |
| 1711146900 | 51.07 | 0.06 | 0.12 | 50.98 | 51.14 | 50.9 | 104274 |
| 1711060500 | 51.01 | 0.26 | 0.51 | 51.26 | 51.26 | 50.96 | 77035 |
| 1710974100 | 50.75 | -0.2 | -0.39 | 50.47 | 50.8 | 50.29 | 102656 |
| 1710887700 | 50.95 | 0.11 | 0.22 | 50.67 | 50.96 | 50.4186 | 150244 |
| 1710801300 | 50.84 | 0.44 | 0.87 | 51.08 | 51.13 | 50.8 | 204531 |
| 1710542100 | 50.4 | -0.42 | -0.83 | 50.67 | 50.82 | 50.25 | 84549 |
| 1710455700 | 50.82 | -0.15 | -0.29 | 51.11 | 51.11 | 50.63 | 35379 |
| 1710369300 | 50.97 | -0.27 | -0.53 | 51.2 | 51.2 | 50.8502 | 59840 |
| 1710282900 | 51.24 | 0.61 | 1.20 | 50.92 | 51.2583 | 50.63 | 47519 |
| 1710196500 | 50.63 | -0.17 | -0.33 | 50.73 | 50.95 | 50.44 | 75616 |
| 1709940900 | 50.8 | -0.5 | -0.97 | 52.06 | 52.06 | 50.7 | 28221 |
| 1709854500 | 51.3 | 0.54 | 1.06 | 51.04 | 51.37 | 50.9772 | 27257 |
| 1709768100 | 50.76 | 0.27 | 0.53 | 50.98 | 50.9999 | 50.66 | 29063 |
| 1709681700 | 50.49 | -0.67 | -1.31 | 51.01 | 51.05 | 50.3315 | 41288 |
| 1709595300 | 51.16 | -0.12 | -0.23 | 51.33 | 51.4 | 51.15 | 56586 |
| 1709336100 | 51.28 | 0.48 | 0.94 | 50.8 | 51.32 | 50.8 | 27146 |
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
