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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 48.28 | -0.07 | -0.14 | 48.57 | 48.64 | 47.885 | 3035899 |
| 1732577700 | 48.35 | 0.07 | 0.14 | 48.75 | 48.78 | 48.25 | 4718887 |
| 1732318500 | 48.28 | 0.3 | 0.63 | 47.99 | 48.54 | 47.99 | 3549371 |
| 1732232100 | 47.98 | 0.2 | 0.42 | 47.64 | 48.04 | 47.56 | 1829999 |
| 1732145700 | 47.78 | -0.22 | -0.46 | 47.95 | 48.03 | 47.61 | 1737535 |
| 1732059300 | 48 | -0.51 | -1.05 | 47.98 | 48.21 | 47.84 | 3785360 |
| 1731972900 | 48.51 | 0.54 | 1.13 | 47.99 | 48.67 | 47.94 | 2613919 |
| 1731713700 | 47.97 | 0.15 | 0.31 | 47.88 | 48.18 | 47.455 | 3651145 |
| 1731627300 | 47.82 | -1.69 | -3.41 | 49.6 | 50.09 | 47.57 | 2973050 |
| 1731540900 | 49.51 | -0.63 | -1.26 | 49.8 | 49.83 | 49.21 | 1685988 |
| 1731454500 | 50.14 | -0.48 | -0.95 | 50.43 | 50.4499 | 50.08 | 2709900 |
| 1731368100 | 50.62 | -0.7 | -1.36 | 51.08 | 51.17 | 50.55 | 2059286 |
| 1731108900 | 51.32 | -0.41 | -0.79 | 51.52 | 51.62 | 51.18 | 1283694 |
| 1731022500 | 51.73 | 0.47 | 0.92 | 51.48 | 51.78 | 51.37 | 1388647 |
| 1730936100 | 51.26 | -1.59 | -3.01 | 51.47 | 51.74 | 50.845 | 2946141 |
| 1730849700 | 52.85 | -0.1 | -0.19 | 52.53 | 52.91 | 52.39 | 851806 |
| 1730763300 | 52.95 | -0.32 | -0.60 | 53.54 | 53.56 | 52.8 | 1273159 |
| 1730500500 | 53.27 | 0.39 | 0.74 | 53.77 | 53.77 | 53.1 | 1381542 |
| 1730414100 | 52.88 | -0.57 | -1.07 | 52.92 | 53.01 | 52.4 | 1396261 |
| 1730327700 | 53.45 | -0.38 | -0.71 | 53.32 | 53.72 | 53.3 | 2609003 |
| 1730241300 | 53.83 | -0.53 | -0.97 | 54.53 | 54.5906 | 53.67 | 1934077 |
| 1730154900 | 54.36 | 0.02 | 0.04 | 54.18 | 54.655 | 53.99 | 3461899 |
| 1729895700 | 54.34 | 2.29 | 4.40 | 53.9 | 54.44 | 53.425 | 3251130 |
| 1729809300 | 52.05 | -0.84 | -1.59 | 53.22 | 53.23 | 50 | 3304028 |
| 1729722900 | 52.89 | -0.37 | -0.69 | 53.18 | 53.4109 | 52.89 | 2380773 |
| 1729636500 | 53.26 | -0.4 | -0.75 | 53.05 | 53.7 | 52.98 | 1698960 |
| 1729550100 | 53.66 | -1.27 | -2.31 | 54.55 | 54.65 | 53.51 | 2239767 |
| 1729290900 | 54.93 | 0.07 | 0.13 | 54.57 | 55.04 | 54.33 | 1196674 |
| 1729204500 | 54.86 | 0.42 | 0.77 | 54.56 | 55.02 | 54.38 | 1051037 |
| 1729118100 | 54.44 | -0.13 | -0.24 | 54.68 | 55.12 | 54.3 | 1515826 |
| 1729031700 | 54.57 | -0.35 | -0.64 | 54.01 | 54.93 | 53.84 | 2260582 |
| 1728945300 | 54.92 | -0.04 | -0.07 | 55.24 | 55.5 | 54.88 | 1874993 |
| 1728686100 | 54.96 | 0.19 | 0.35 | 54.91 | 55.025 | 54.61 | 1574633 |
| 1728599700 | 54.77 | -0.38 | -0.69 | 55.43 | 55.47 | 54.65 | 1431456 |
| 1728513300 | 55.15 | 0.3 | 0.55 | 54.9 | 56.15 | 54.87 | 2484154 |
| 1728426900 | 54.85 | 0.09 | 0.16 | 55.17 | 55.22 | 54.8 | 1741554 |
| 1728340500 | 54.76 | -0.71 | -1.28 | 55.05 | 55.36 | 54.69 | 1705339 |
| 1728081300 | 55.47 | -0.07 | -0.13 | 55.63 | 56.025 | 55.33 | 3077855 |
| 1727994900 | 55.54 | -0.71 | -1.26 | 55.87 | 55.87 | 54.94 | 1761011 |
| 1727908500 | 56.25 | -1.06 | -1.85 | 56.75 | 56.78 | 56.04 | 1581081 |
| 1727822100 | 57.31 | -0.32 | -0.56 | 57.55 | 57.97 | 57.18 | 1024772 |
| 1727735700 | 57.63 | -0.02 | -0.03 | 57.83 | 57.88 | 57.31 | 1333906 |
| 1727476500 | 57.65 | 0.65 | 1.14 | 57.16 | 57.91 | 57.1 | 2069183 |
| 1727390100 | 57 | 0.35 | 0.62 | 56.74 | 57.18 | 56.66 | 1223628 |
| 1727303700 | 56.65 | -0.97 | -1.68 | 57.4 | 57.49 | 56.43 | 1376590 |
| 1727217300 | 57.62 | 0.19 | 0.33 | 57.32 | 57.81 | 57.21 | 1140426 |
| 1727130900 | 57.43 | -0.2 | -0.35 | 57.75 | 57.85 | 57.27 | 1587008 |
| 1726871700 | 57.63 | -0.63 | -1.08 | 57.95 | 57.96 | 57.47 | 1943026 |
| 1726785300 | 58.26 | 0.79 | 1.37 | 57.8 | 58.295 | 57.53 | 1408886 |
| 1726698900 | 57.47 | 0.56 | 0.98 | 57.28 | 57.53 | 57.07 | 1354992 |
| 1726612500 | 56.91 | -0.42 | -0.73 | 57.33 | 57.37 | 56.69 | 1905294 |
| 1726526100 | 57.33 | 0.2 | 0.35 | 57.47 | 57.61 | 57.275 | 1352490 |
| 1726266900 | 57.13 | 0.38 | 0.67 | 57.12 | 57.295 | 56.94 | 2184140 |
| 1726180500 | 56.75 | -0.71 | -1.24 | 56.99 | 57.07 | 56.59 | 3727586 |
| 1726094100 | 57.46 | -0.67 | -1.15 | 58.1 | 58.15 | 57.345 | 1645322 |
| 1726007700 | 58.13 | -0.38 | -0.65 | 58.19 | 58.27 | 57.88 | 964982 |
| 1725921300 | 58.51 | 0.78 | 1.35 | 58.08 | 58.71 | 57.98 | 907898 |
| 1725662100 | 57.73 | -0.51 | -0.88 | 58.53 | 58.68 | 57.59 | 1660216 |
| 1725575700 | 58.24 | -0.29 | -0.50 | 58.59 | 58.73 | 58.15 | 1319777 |
| 1725489300 | 58.53 | 1 | 1.74 | 58.04 | 58.97 | 57.99 | 1992932 |
| 1725402900 | 57.53 | 1.27 | 2.26 | 57.79 | 57.925 | 57.36 | 3561640 |
| 1725057300 | 56.26 | -0.07 | -0.12 | 56.24 | 56.39 | 55.8 | 1669691 |
| 1724970900 | 56.33 | 0.22 | 0.39 | 56.2 | 56.36 | 55.98 | 1338701 |
| 1724884500 | 56.11 | -0.21 | -0.37 | 56.12 | 56.38 | 55.87 | 721930 |
| 1724798100 | 56.32 | 0.05 | 0.09 | 56.36 | 56.56 | 56.16 | 936245 |
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
