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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 53.84 | 0.07 | 0.13 | 53.79 | 53.86 | 53.79 | 350 |
| 1732208100 | 53.77 | -0.08 | -0.15 | 53.78 | 53.78 | 53.77 | 63 |
| 1732121700 | 53.85 | 0 | 0.00 | 53.77 | 53.85 | 53.77 | 1280 |
| 1732035300 | 53.85 | 0.04 | 0.07 | 53.81 | 53.85 | 53.74 | 1137 |
| 1731948900 | 53.81 | 0.01 | 0.02 | 53.73 | 53.85 | 53.73 | 1942 |
| 1731689700 | 53.8 | 0.08 | 0.15 | 53.79 | 53.81 | 53.69 | 1049 |
| 1731603300 | 53.72 | -0.06 | -0.11 | 53.79 | 53.81 | 53.72 | 331 |
| 1731516900 | 53.78 | 0.12 | 0.22 | 53.78 | 53.78 | 53.78 | 74 |
| 1731430500 | 53.66 | -0.08 | -0.15 | 53.77 | 53.78 | 53.66 | 906 |
| 1731344100 | 53.74 | -0.08 | -0.15 | 53.74 | 53.84 | 53.74 | 1490 |
| 1731084900 | 53.82 | 0.03 | 0.06 | 53.82 | 53.82 | 53.82 | 544 |
| 1730998500 | 53.79 | -0.08 | -0.15 | 53.78 | 53.79 | 53.78 | 841 |
| 1730912100 | 53.87 | 0.18 | 0.34 | 53.81 | 53.87 | 53.68 | 1293 |
| 1730825700 | 53.69 | 0.02 | 0.04 | 53.76 | 53.76 | 53.69 | 265 |
| 1730739300 | 53.67 | -0.04 | -0.07 | 53.55 | 53.67 | 53.55 | 3262 |
| 1730480100 | 53.71 | -0.01 | -0.02 | 53.71 | 53.71 | 53.71 | 6 |
| 1730393700 | 53.72 | 0 | 0.00 | 53.63 | 53.72 | 53.63 | 199 |
| 1730307300 | 53.72 | -0.02 | -0.04 | 53.64 | 53.72 | 53.63 | 447 |
| 1730220900 | 53.74 | 0.03 | 0.06 | 53.66 | 53.74 | 53.65 | 706 |
| 1730134500 | 53.71 | 0.24 | 0.45 | 53.64 | 53.71 | 53.62 | 3089 |
| 1729871700 | 53.47 | -0.25 | -0.47 | 53.47 | 53.47 | 53.47 | 160 |
| 1729785300 | 53.72 | 0.04 | 0.07 | 53.67 | 53.72 | 53.58 | 2356 |
| 1729698900 | 53.68 | 0.04 | 0.07 | 53.64 | 53.68 | 53.64 | 49 |
| 1729612500 | 53.64 | 0.02 | 0.04 | 53.64 | 53.65 | 53.56 | 729 |
| 1729526100 | 53.62 | -0.02 | -0.04 | 53.64 | 53.67 | 53.59 | 1988 |
| 1729266900 | 53.64 | 0.03 | 0.06 | 53.42 | 53.64 | 53.42 | 218 |
| 1729180500 | 53.61 | -0.04 | -0.07 | 53.59 | 53.61 | 53.55 | 995 |
| 1729094100 | 53.65 | 0.01 | 0.02 | 53.61 | 53.65 | 53.61 | 545 |
| 1729007700 | 53.64 | 0.06 | 0.11 | 53.65 | 53.67 | 53.57 | 3106 |
| 1728921300 | 53.58 | 0.03 | 0.06 | 53.57 | 53.6 | 53.54 | 787 |
| 1728662100 | 53.55 | -0.05 | -0.09 | 53.56 | 53.56 | 53.55 | 450 |
| 1728575700 | 53.6 | -0.02 | -0.04 | 53.62 | 53.68 | 53.6 | 1362 |
| 1728489300 | 53.62 | 0.03 | 0.06 | 53.62 | 53.62 | 53.57 | 409 |
| 1728402900 | 53.59 | 0.13 | 0.24 | 53.47 | 53.6 | 53.47 | 2623 |
| 1728316500 | 53.46 | 0.05 | 0.09 | 53.54 | 53.54 | 53.46 | 299 |
| 1728057300 | 53.41 | -0.1 | -0.19 | 53.46 | 53.54 | 53.41 | 998 |
| 1727970900 | 53.51 | 0 | 0.00 | 53.39 | 53.52 | 53.39 | 1523 |
| 1727884500 | 53.51 | 0.09 | 0.17 | 53.51 | 53.51 | 53.51 | 122 |
| 1727798100 | 53.42 | -0.01 | -0.02 | 53.5 | 53.51 | 53.41 | 391 |
| 1727711700 | 53.43 | 0.04 | 0.07 | 53.42 | 53.43 | 53.41 | 3177 |
| 1727452500 | 53.39 | -0.03 | -0.06 | 53.47 | 53.48 | 53.39 | 2695 |
| 1727366100 | 53.42 | 0.02 | 0.04 | 53.42 | 53.52 | 53.41 | 5548 |
| 1727279700 | 53.4 | 0.02 | 0.04 | 53.3 | 53.47 | 53.3 | 1106 |
| 1727193300 | 53.38 | 0 | 0.00 | 53.49 | 53.49 | 53.38 | 1606 |
| 1727106900 | 53.38 | -0.06 | -0.11 | 53.46 | 53.46 | 53.37 | 1848 |
| 1726847700 | 53.44 | 0.01 | 0.02 | 53.45 | 53.45 | 53.36 | 1978 |
| 1726761300 | 53.43 | 0.07 | 0.13 | 53.43 | 53.43 | 53.35 | 1442 |
| 1726674900 | 53.36 | 0.01 | 0.02 | 53.42 | 53.42 | 53.36 | 1158 |
| 1726588500 | 53.35 | -0.02 | -0.04 | 53.26 | 53.35 | 53.26 | 988 |
| 1726502100 | 53.37 | -0.06 | -0.11 | 53.3 | 53.44 | 53.3 | 1283 |
| 1726242900 | 53.43 | 0.14 | 0.26 | 53.39 | 53.44 | 53.39 | 1355 |
| 1726156500 | 53.29 | -0.05 | -0.09 | 53.4 | 53.4 | 53.29 | 677 |
| 1726070100 | 53.34 | -0.05 | -0.09 | 53.4 | 53.4 | 53.34 | 955 |
| 1725983700 | 53.39 | 0.03 | 0.06 | 53.33 | 53.39 | 53.3 | 876 |
| 1725897300 | 53.36 | 0.07 | 0.13 | 53.32 | 53.36 | 53.32 | 3364 |
| 1725638100 | 53.29 | -0.03 | -0.06 | 53.28 | 53.31 | 53.28 | 16855 |
| 1725551700 | 53.32 | 0.05 | 0.09 | 53.27 | 53.33 | 53.27 | 1158 |
| 1725465300 | 53.27 | 0 | 0.00 | 53.25 | 53.29 | 53.22 | 1363 |
| 1725378900 | 53.27 | -0.01 | -0.02 | 53.27 | 53.29 | 53.21 | 4344 |
| 1725292500 | 53.28 | 0 | 0.00 | 53.29 | 53.3 | 53.25 | 1410 |
| 1725033300 | 53.28 | -0.01 | -0.02 | 53.29 | 53.34 | 53.25 | 3559 |
| 1724946900 | 53.29 | 0.03 | 0.06 | 53.29 | 53.29 | 53.29 | 486 |
| 1724860500 | 53.26 | 0.06 | 0.11 | 53.21 | 53.29 | 53.21 | 7171 |
| 1724774100 | 53.2 | -0.07 | -0.13 | 53.23 | 53.25 | 53.19 | 13366 |
| 1724687700 | 53.27 | 0 | 0.00 | 53.29 | 53.29 | 53.27 | 3316 |
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
