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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 54.39 | 0.68 | 1.27 | 54.15 | 54.965 | 53.605 | 605 |
| 1732210200 | 53.71 | 0.78 | 1.47 | 53.4 | 55.095 | 53.095 | 1743 |
| 1732123800 | 52.93 | 0.02 | 0.05 | 53.63 | 53.63 | 52.93 | 39484 |
| 1732037400 | 52.905 | 0.31 | 0.60 | 53.32 | 53.32 | 52.51 | 4094 |
| 1731951000 | 52.59 | 0.18 | 0.34 | 52.67 | 52.67 | 52.035 | 2821 |
| 1731691800 | 52.41 | 0.61 | 1.18 | 51.79 | 52.485 | 51.61 | 7065 |
| 1731605400 | 51.8 | 0.19 | 0.37 | 51.98 | 51.985 | 51.53 | 658 |
| 1731519000 | 51.61 | 0.23 | 0.45 | 51 | 52.02 | 50.97 | 4731 |
| 1731432600 | 51.38 | -0.35 | -0.67 | 51.82 | 52.015 | 51.36 | 766 |
| 1731346200 | 51.725 | 0.38 | 0.74 | 51.76 | 51.95 | 51.49 | 198 |
| 1731087000 | 51.345 | -0.45 | -0.87 | 52.33 | 52.365 | 51.345 | 8628 |
| 1731000600 | 51.795 | 0.49 | 0.96 | 51.88 | 51.975 | 51.45 | 7618 |
| 1730914200 | 51.305 | 0.99 | 1.98 | 51.09 | 52.25 | 50.65 | 2762 |
| 1730827800 | 50.31 | 0.37 | 0.73 | 50.1 | 50.85 | 49.635 | 40 |
| 1730741400 | 49.945 | 0.26 | 0.52 | 49.51 | 50 | 49.51 | 2946 |
| 1730482200 | 49.685 | 0.1 | 0.20 | 49.8 | 50 | 49.41 | 871 |
| 1730395800 | 49.585 | -0.3 | -0.60 | 49.87 | 49.87 | 49.53 | 159 |
| 1730309400 | 49.885 | 0.27 | 0.53 | 50.03 | 50.37 | 49.6 | 76 |
| 1730223000 | 49.62 | 0.1 | 0.20 | 49.51 | 50.34 | 49.375 | 988 |
| 1730136600 | 49.52 | -0.51 | -1.01 | 49.94 | 49.94 | 49.365 | 1592 |
| 1729873800 | 50.025 | 0.06 | 0.12 | 50.18 | 50.18 | 49.96 | 2905 |
| 1729787400 | 49.965 | 0.28 | 0.55 | 50.09 | 50.78 | 49.765 | 43120 |
| 1729701000 | 49.69 | -0.04 | -0.07 | 49.78 | 49.885 | 49.575 | 2540 |
| 1729614600 | 49.725 | -0.01 | -0.01 | 49.64 | 49.845 | 49.505 | 138 |
| 1729528200 | 49.73 | 0.04 | 0.09 | 50.09 | 50.135 | 49.665 | 259 |
| 1729269000 | 49.685 | -0.33 | -0.66 | 50.05 | 50.16 | 49.655 | 633 |
| 1729182600 | 50.015 | -0.17 | -0.34 | 50.55 | 50.81 | 49.98 | 1175 |
| 1729096200 | 50.185 | 0.03 | 0.05 | 50.11 | 50.255 | 49.815 | 316 |
| 1729009800 | 50.16 | -0.4 | -0.78 | 50.81 | 50.81 | 49.895 | 195 |
| 1728923400 | 50.555 | -0.05 | -0.09 | 50.59 | 50.645 | 50.33 | 2661 |
| 1728664200 | 50.6 | 0.34 | 0.67 | 50.15 | 50.655 | 50.15 | 592 |
| 1728577800 | 50.265 | 0.34 | 0.67 | 50.31 | 50.83 | 50.075 | 745 |
| 1728491400 | 49.93 | 0.01 | 0.01 | 49.87 | 49.955 | 49.58 | 104 |
| 1728405000 | 49.925 | -0.66 | -1.29 | 50.74 | 50.74 | 49.685 | 3760 |
| 1728318600 | 50.58 | 0.31 | 0.63 | 50.58 | 50.71 | 50.395 | 8812 |
| 1728059400 | 50.265 | 0.25 | 0.50 | 50.55 | 50.68 | 49.87 | 465 |
| 1727973000 | 50.015 | 0.23 | 0.45 | 50.24 | 50.24 | 49.62 | 911 |
| 1727886600 | 49.79 | -0.1 | -0.19 | 50.12 | 50.485 | 49.715 | 531 |
| 1727800200 | 49.885 | 0.36 | 0.74 | 49.59 | 49.93 | 49.28 | 320 |
| 1727713800 | 49.52 | 0.2 | 0.40 | 49.72 | 49.745 | 49.155 | 2226 |
| 1727454600 | 49.325 | 0.12 | 0.24 | 49.04 | 49.37 | 48.815 | 2254 |
| 1727368200 | 49.205 | -0.57 | -1.14 | 49.63 | 49.665 | 49.155 | 1541 |
| 1727281800 | 49.77 | -0.1 | -0.20 | 50.2 | 50.2 | 49.615 | 3388 |
| 1727195400 | 49.87 | -0.07 | -0.14 | 50.31 | 50.31 | 49.84 | 230 |
| 1727109000 | 49.94 | 0.46 | 0.93 | 49.56 | 50.15 | 49.445 | 2878 |
| 1726849800 | 49.48 | -0.47 | -0.93 | 49.8 | 49.8 | 49.265 | 1877 |
| 1726763400 | 49.945 | 0.3 | 0.59 | 50.36 | 50.36 | 49.66 | 368 |
| 1726677000 | 49.65 | -0.14 | -0.27 | 49.75 | 49.9 | 49.54 | 1081 |
| 1726590600 | 49.785 | 0.03 | 0.07 | 49.87 | 50.11 | 49.76 | 1332 |
| 1726504200 | 49.75 | 0.54 | 1.10 | 49.54 | 49.795 | 49.445 | 4171 |
| 1726245000 | 49.21 | 0.08 | 0.16 | 49.16 | 49.495 | 49.05 | 77 |
| 1726158600 | 49.13 | -0.34 | -0.69 | 48.81 | 49.195 | 48.66 | 358 |
| 1726072200 | 49.47 | 0.23 | 0.48 | 49.55 | 49.575 | 49.14 | 193 |
| 1725985800 | 49.235 | -0.09 | -0.18 | 49.18 | 49.28 | 48.905 | 1949 |
| 1725899400 | 49.325 | 0.04 | 0.07 | 49.44 | 49.54 | 49.22 | 522 |
| 1725640200 | 49.29 | -0.51 | -1.02 | 49.5 | 50.325 | 49.255 | 399 |
| 1725553800 | 49.8 | -0.25 | -0.50 | 49.53 | 49.995 | 49.53 | 516 |
| 1725467400 | 50.05 | 0.28 | 0.57 | 49.77 | 50.525 | 49.655 | 353 |
| 1725381000 | 49.765 | -1.03 | -2.02 | 49.765 | 49.765 | 49.765 | 53 |
| 1725294600 | 50.79 | 0.31 | 0.61 | 50.68 | 51.19 | 50.415 | 1285 |
| 1725035400 | 50.48 | 0.27 | 0.55 | 50.72 | 50.77 | 50.29 | 2140 |
| 1724949000 | 50.205 | 0.59 | 1.18 | 49.9 | 50.245 | 49.755 | 609 |
| 1724862600 | 49.62 | -0.69 | -1.37 | 49.88 | 50.035 | 49.605 | 15 |
| 1724776200 | 50.31 | 0.11 | 0.22 | 50.78 | 50.78 | 50.25 | 3526 |
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
