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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 53.72 | 0.22 | 0.41 | 53.72 | 53.72 | 53.72 | 463 |
| 1732294500 | 53.5 | 0.23 | 0.43 | 53.48 | 53.5 | 53.48 | 181 |
| 1732208100 | 53.27 | 0.03 | 0.06 | 53.25 | 53.27 | 53.25 | 1950 |
| 1732121700 | 53.24 | 0.19 | 0.36 | 53.23 | 53.24 | 53.23 | 206 |
| 1732035300 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1731948900 | 53.05 | 0.42 | 0.80 | 52.88 | 53.05 | 52.88 | 496 |
| 1731689700 | 52.63 | -0.32 | -0.60 | 52.57 | 52.93 | 52.57 | 4743 |
| 1731603300 | 52.95 | -0.15 | -0.28 | 52.84 | 52.95 | 52.84 | 1998 |
| 1731516900 | 53.1 | 0.14 | 0.26 | 53.1 | 53.1 | 53.1 | 10 |
| 1731430500 | 52.96 | -1.06 | -1.96 | 53.34 | 53.34 | 52.96 | 729 |
| 1731344100 | 54.02 | 0.31 | 0.58 | 53.97 | 54.02 | 53.97 | 240 |
| 1731084900 | 53.71 | -0.7 | -1.29 | 53.71 | 53.71 | 53.71 | 5 |
| 1730998500 | 54.41 | 0.49 | 0.91 | 54.4 | 54.52 | 54.4 | 41200 |
| 1730912100 | 53.92 | 0.14 | 0.26 | 53.91 | 53.92 | 53.91 | 377 |
| 1730825700 | 53.78 | 0.29 | 0.54 | 53.91 | 53.91 | 53.76 | 1348 |
| 1730739300 | 53.49 | 0.17 | 0.32 | 53.29 | 53.49 | 53.29 | 215 |
| 1730480100 | 53.32 | 0.42 | 0.79 | 53.19 | 53.32 | 53.19 | 269 |
| 1730393700 | 52.9 | -0.55 | -1.03 | 52.97 | 52.97 | 52.62 | 2147 |
| 1730307300 | 53.45 | -0.61 | -1.13 | 53.49 | 53.54 | 53.44 | 1264 |
| 1730220900 | 54.06 | -0.3 | -0.55 | 54.39 | 54.42 | 54.04 | 626 |
| 1730134500 | 54.36 | 0.37 | 0.69 | 54.36 | 54.36 | 54.36 | 1800 |
| 1729871700 | 53.99 | 0 | 0.00 | 53.99 | 53.99 | 53.99 | 0 |
| 1729785300 | 53.99 | -0.38 | -0.70 | 54.24 | 54.26 | 53.99 | 2015 |
| 1729698900 | 54.37 | -0.27 | -0.49 | 54.84 | 54.84 | 54.37 | 861 |
| 1729612500 | 54.64 | -0.04 | -0.07 | 54.62 | 54.64 | 54.62 | 1890 |
| 1729526100 | 54.68 | -0.44 | -0.80 | 54.68 | 54.68 | 54.68 | 95 |
| 1729266900 | 55.12 | 0.63 | 1.16 | 55.06 | 55.13 | 55.06 | 750 |
| 1729180500 | 54.49 | 0 | 0.00 | 54.49 | 54.49 | 54.49 | 0 |
| 1729094100 | 54.49 | -0.12 | -0.22 | 54.49 | 54.49 | 54.49 | 17 |
| 1729007700 | 54.61 | -0.82 | -1.48 | 54.58 | 54.61 | 54.58 | 44 |
| 1728921300 | 55.43 | 0.8 | 1.46 | 55.22 | 55.43 | 55.16 | 2110 |
| 1728662100 | 54.63 | -0.48 | -0.87 | 54.63 | 54.63 | 54.63 | 1 |
| 1728575700 | 55.11 | 0.19 | 0.35 | 55.11 | 55.11 | 55.09 | 2100 |
| 1728489300 | 54.92 | -0.3 | -0.54 | 54.81 | 54.92 | 54.81 | 786 |
| 1728402900 | 55.22 | -1.33 | -2.35 | 55.22 | 55.22 | 55.22 | 1780 |
| 1728316500 | 56.55 | 0.8 | 1.43 | 56.55 | 56.55 | 56.55 | 100 |
| 1728057300 | 55.75 | 0.26 | 0.47 | 55.75 | 55.75 | 55.75 | 30 |
| 1727970900 | 55.49 | -0.62 | -1.10 | 55.29 | 55.49 | 55.29 | 19 |
| 1727884500 | 56.11 | 1.27 | 2.32 | 56.11 | 56.11 | 56.11 | 18 |
| 1727798100 | 54.84 | -0.52 | -0.94 | 54.84 | 54.84 | 54.84 | 23 |
| 1727711700 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1727452500 | 55.36 | -0.01 | -0.02 | 55.37 | 55.37 | 55.25 | 610 |
| 1727366100 | 55.37 | 1.89 | 3.53 | 54.6 | 55.37 | 54.59 | 2680 |
| 1727279700 | 53.48 | 0.44 | 0.83 | 53.38 | 53.48 | 53.38 | 63 |
| 1727193300 | 53.04 | 0.97 | 1.86 | 53.04 | 53.04 | 53.04 | 160 |
| 1727106900 | 52.07 | 1.19 | 2.34 | 52.05 | 52.13 | 52.05 | 966 |
| 1726847700 | 50.88 | 0 | 0.00 | 50.88 | 50.88 | 50.88 | 0 |
| 1726761300 | 50.88 | 0 | 0.00 | 50.88 | 50.88 | 50.88 | 0 |
| 1726674900 | 50.88 | -0.22 | -0.43 | 50.96 | 50.96 | 50.86 | 2132 |
| 1726588500 | 51.1 | 0.34 | 0.67 | 50.91 | 51.1 | 50.91 | 670 |
| 1726502100 | 50.76 | -0.02 | -0.04 | 50.82 | 50.82 | 50.76 | 43 |
| 1726242900 | 50.78 | 0.32 | 0.63 | 50.61 | 50.78 | 50.61 | 2245 |
| 1726156500 | 50.46 | 0.39 | 0.78 | 50.58 | 50.58 | 50.46 | 191 |
| 1726070100 | 50.07 | 0.09 | 0.19 | 50 | 50.14 | 49.915 | 18494 |
| 1725983700 | 49.975 | 0.3 | 0.60 | 49.975 | 49.975 | 49.975 | 10 |
| 1725897300 | 49.675 | -0.27 | -0.53 | 49.635 | 49.675 | 49.635 | 1800 |
| 1725638100 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 2 |
| 1725551700 | 49.94 | 0.04 | 0.09 | 49.95 | 49.95 | 49.94 | 210 |
| 1725465300 | 49.895 | -0.27 | -0.53 | 49.895 | 49.895 | 49.895 | 16 |
| 1725378900 | 50.16 | -0.59 | -1.16 | 50.56 | 50.56 | 50.14 | 3445 |
| 1725292500 | 50.75 | 0.31 | 0.61 | 50.75 | 50.75 | 50.75 | 130 |
| 1725033300 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.44 | 0 |
| 1724946900 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.44 | 0 |
| 1724860500 | 50.44 | -0.27 | -0.53 | 50.44 | 50.44 | 50.44 | 1560 |
| 1724774100 | 50.71 | 0 | 0.00 | 50.71 | 50.71 | 50.71 | 0 |
| 1724687700 | 50.71 | 0.08 | 0.16 | 50.69 | 50.71 | 50.69 | 113 |
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
