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 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 51.81 | -0.01 | -0.02 | 51.59 | 51.88 | 51.45 | 648 |
| 1732570020 | 51.82 | 0.01 | 0.02 | 52.08 | 52.33 | 51.82 | 626 |
| 1732310820 | 51.81 | 0.24 | 0.47 | 51.8 | 51.89 | 51.29 | 2002 |
| 1732224420 | 51.57 | 0.36 | 0.70 | 51.02 | 51.67 | 50.82 | 2894 |
| 1732138020 | 51.21 | -0.12 | -0.23 | 51.83 | 51.83 | 51.2 | 327 |
| 1732051620 | 51.33 | -0.4 | -0.77 | 51.5 | 51.5 | 51.09 | 209 |
| 1731965220 | 51.73 | -0.02 | -0.04 | 51.98 | 51.98 | 51.56 | 3612 |
| 1731705960 | 51.75 | -0.43 | -0.82 | 51.84 | 52.21 | 51.75 | 4374 |
| 1731619560 | 52.18 | 0.79 | 1.54 | 51.7 | 52.25 | 51.7 | 1819 |
| 1731533160 | 51.39 | 0.03 | 0.06 | 51.08 | 51.47 | 50.88 | 504 |
| 1731446820 | 51.36 | -1 | -1.91 | 51.98 | 52.02 | 51.27 | 487 |
| 1731360420 | 52.36 | 0.46 | 0.89 | 52.18 | 52.65 | 52.18 | 499 |
| 1731101220 | 51.9 | -0.68 | -1.29 | 52.51 | 52.58 | 51.9 | 1715 |
| 1731014760 | 52.58 | 0.72 | 1.39 | 52.16 | 52.63 | 52.16 | 971 |
| 1730928360 | 51.86 | -0.95 | -1.80 | 52.68 | 53.49 | 51.84 | 5538 |
| 1730841960 | 52.81 | 0.33 | 0.63 | 52.44 | 52.81 | 52.44 | 650 |
| 1730755560 | 52.48 | -0.21 | -0.40 | 52.83 | 52.83 | 52.46 | 558 |
| 1730496360 | 52.69 | 0.68 | 1.31 | 52.34 | 52.76 | 52.34 | 1955 |
| 1730409960 | 52.01 | -0.94 | -1.78 | 52.37 | 52.45 | 52 | 486 |
| 1730323560 | 52.95 | -0.66 | -1.23 | 53.19 | 53.19 | 52.68 | 4748 |
| 1730237160 | 53.61 | -0.16 | -0.30 | 54.03 | 54.03 | 53.61 | 40 |
| 1730150760 | 53.77 | 0.4 | 0.75 | 53.61 | 53.82 | 53.61 | 112 |
| 1729888020 | 53.37 | 0.03 | 0.06 | 53.21 | 53.4 | 53.21 | 122 |
| 1729801560 | 53.34 | -0.07 | -0.13 | 53.15 | 53.34 | 53.15 | 151 |
| 1729715160 | 53.41 | -0.03 | -0.06 | 53.46 | 53.46 | 53.22 | 348 |
| 1729628760 | 53.44 | -0.01 | -0.02 | 53.59 | 53.59 | 53.15 | 200 |
| 1729542360 | 53.45 | -0.42 | -0.78 | 53.75 | 53.86 | 53.45 | 121 |
| 1729283160 | 53.87 | 0.37 | 0.69 | 53.85 | 53.87 | 53.85 | 12 |
| 1729196760 | 53.5 | 0.32 | 0.60 | 53.11 | 53.53 | 53.11 | 571 |
| 1729110360 | 53.18 | -0.18 | -0.34 | 53.02 | 53.18 | 53.02 | 614 |
| 1729023960 | 53.36 | -1.08 | -1.98 | 54.51 | 54.51 | 53.36 | 1472 |
| 1728937620 | 54.44 | 0.38 | 0.70 | 54.02 | 54.44 | 54.01 | 428 |
| 1728678360 | 54.06 | 0.25 | 0.46 | 53.7 | 54.06 | 53.7 | 630 |
| 1728591960 | 53.81 | -0.02 | -0.04 | 53.73 | 53.86 | 53.61 | 322 |
| 1728505560 | 53.83 | 0.26 | 0.49 | 53.54 | 53.83 | 53.35 | 237 |
| 1728419160 | 53.57 | 0.19 | 0.36 | 53.13 | 53.57 | 53.13 | 145 |
| 1728332760 | 53.38 | -0.36 | -0.67 | 53.7 | 53.71 | 53.33 | 2262 |
| 1728073560 | 53.74 | 0.74 | 1.40 | 53.27 | 53.74 | 53.27 | 328 |
| 1727987220 | 53 | -0.47 | -0.88 | 53.22 | 53.35 | 53 | 204 |
| 1727900820 | 53.47 | -0.03 | -0.06 | 53.52 | 53.71 | 53.22 | 3655 |
| 1727814420 | 53.5 | -0.58 | -1.07 | 54.19 | 54.19 | 53.32 | 7468 |
| 1727728020 | 54.08 | -0.57 | -1.04 | 54.72 | 54.72 | 54.08 | 710 |
| 1727468760 | 54.65 | 0.19 | 0.35 | 54.41 | 54.73 | 54.36 | 582 |
| 1727382360 | 54.46 | 1.3 | 2.45 | 54 | 54.49 | 53.99 | 1628 |
| 1727295960 | 53.16 | -0.16 | -0.30 | 53.09 | 53.32 | 53.09 | 46 |
| 1727209560 | 53.32 | 0.44 | 0.83 | 53.08 | 53.45 | 53.08 | 1192 |
| 1727123160 | 52.88 | 0.27 | 0.51 | 52.7 | 52.89 | 52.44 | 808 |
| 1726864020 | 52.61 | -0.9 | -1.68 | 53.15 | 53.16 | 52.61 | 144 |
| 1726777560 | 53.51 | 0.85 | 1.61 | 53 | 53.51 | 53 | 667 |
| 1726691220 | 52.66 | 0.13 | 0.25 | 52.46 | 52.66 | 52.38 | 1567 |
| 1726604760 | 52.53 | 0.4 | 0.77 | 52.35 | 52.53 | 52.33 | 633 |
| 1726518420 | 52.13 | -0.07 | -0.13 | 52.36 | 52.37 | 52.07 | 5136 |
| 1726259160 | 52.2 | 0.28 | 0.54 | 51.98 | 52.31 | 51.98 | 136 |
| 1726172760 | 51.92 | 0.15 | 0.29 | 51.99 | 52 | 51.79 | 316 |
| 1726086360 | 51.77 | 0.08 | 0.15 | 51.31 | 51.77 | 51.31 | 44 |
| 1725999960 | 51.69 | 0.08 | 0.16 | 51.69 | 51.69 | 51.69 | 3 |
| 1725913620 | 51.61 | -0.22 | -0.42 | 51.34 | 51.7 | 51.34 | 1180 |
| 1725654360 | 51.83 | -0.43 | -0.82 | 51.72 | 51.83 | 51.72 | 22 |
| 1725567960 | 52.26 | -0.17 | -0.32 | 52.19 | 52.36 | 51.99 | 956 |
| 1725481560 | 52.43 | -0.98 | -1.83 | 52.32 | 52.44 | 52.31 | 1288 |
| 1725395160 | 53.41 | -0.18 | -0.34 | 53.76 | 53.76 | 53.41 | 89 |
| 1725308760 | 53.59 | 0.16 | 0.30 | 53.48 | 53.6 | 53.16 | 2294 |
| 1725049560 | 53.43 | 0.11 | 0.21 | 53.52 | 53.71 | 53.43 | 724 |
| 1724963160 | 53.32 | 0.16 | 0.30 | 53.5 | 53.56 | 53.32 | 1306 |
| 1724876760 | 53.16 | 0.21 | 0.40 | 53.04 | 53.16 | 53.04 | 157 |
| 1724790420 | 52.95 | 0.02 | 0.04 | 52.95 | 53.06 | 52.87 | 573 |
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
