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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 51.92 | -0.59 | -1.12 | 52.06 | 52.275 | 51.745 | 3083 |
| 1732555800 | 52.51 | -0.75 | -1.41 | 53.3 | 53.445 | 52.435 | 11985 |
| 1732296600 | 53.26 | 0.08 | 0.15 | 53.33 | 53.45 | 52.795 | 1393 |
| 1732210200 | 53.18 | 1.01 | 1.94 | 52.99 | 53.34 | 52.465 | 17105 |
| 1732123800 | 52.17 | -0.09 | -0.17 | 52.35 | 52.53 | 52.1 | 4642 |
| 1732037400 | 52.26 | -0.06 | -0.11 | 52.33 | 52.79 | 51.915 | 3678 |
| 1731951000 | 52.32 | 0.58 | 1.12 | 52.02 | 52.37 | 51.77 | 7328 |
| 1731691800 | 51.74 | -0.11 | -0.21 | 51.41 | 52.225 | 51.41 | 2200 |
| 1731605400 | 51.85 | 0.56 | 1.09 | 51.66 | 52.065 | 51.555 | 8810 |
| 1731519000 | 51.29 | -0.07 | -0.14 | 51.52 | 51.555 | 50.77 | 8403 |
| 1731432600 | 51.36 | -0.2 | -0.39 | 51.7 | 51.895 | 51.2 | 16601 |
| 1731346200 | 51.56 | 0.19 | 0.37 | 51.58 | 51.885 | 51.285 | 4749 |
| 1731087000 | 51.37 | -0.04 | -0.08 | 51.63 | 51.695 | 51.205 | 13040 |
| 1731000600 | 51.41 | 0.07 | 0.14 | 51.73 | 51.87 | 51.3 | 14165 |
| 1730914200 | 51.34 | 0.83 | 1.64 | 51.3 | 51.535 | 50.555 | 199969 |
| 1730827800 | 50.51 | 0.45 | 0.90 | 50.31 | 50.575 | 50.055 | 13541 |
| 1730741400 | 50.06 | 0.36 | 0.72 | 49.85 | 50.295 | 49.755 | 2247 |
| 1730482200 | 49.7 | 0.17 | 0.34 | 49.47 | 50.385 | 49.47 | 6567 |
| 1730395800 | 49.53 | 0.01 | 0.02 | 49.69 | 49.905 | 49.32 | 4239 |
| 1730309400 | 49.52 | 0.09 | 0.18 | 49.54 | 49.83 | 49.275 | 2385 |
| 1730223000 | 49.43 | -0.5 | -0.99 | 49.98 | 50.165 | 49.42 | 3375 |
| 1730136600 | 49.925 | -0.74 | -1.45 | 50.12 | 50.12 | 49.31 | 17913 |
| 1729873800 | 50.66 | 0.35 | 0.70 | 50.43 | 50.85 | 50.25 | 2165 |
| 1729787400 | 50.31 | 0.01 | 0.02 | 50.61 | 50.83 | 50.155 | 2506 |
| 1729701000 | 50.3 | -0.44 | -0.87 | 50.68 | 50.755 | 50.185 | 9317 |
| 1729614600 | 50.74 | 0.07 | 0.14 | 50.55 | 50.89 | 50.515 | 25617 |
| 1729528200 | 50.67 | 0.17 | 0.34 | 50.76 | 51.235 | 50.645 | 2346 |
| 1729269000 | 50.5 | -0.26 | -0.50 | 50.96 | 51.045 | 50.42 | 18053 |
| 1729182600 | 50.755 | 0.16 | 0.31 | 50.54 | 51.01 | 50.445 | 14922 |
| 1729096200 | 50.6 | -0.15 | -0.30 | 50.45 | 50.785 | 50.25 | 11258 |
| 1729009800 | 50.75 | -1.19 | -2.29 | 51.16 | 51.16 | 50.335 | 15651 |
| 1728923400 | 51.94 | -0.15 | -0.29 | 52.06 | 52.13 | 51.68 | 17418 |
| 1728664200 | 52.09 | 0.3 | 0.57 | 51.86 | 52.22 | 51.665 | 7104 |
| 1728577800 | 51.795 | 0.4 | 0.77 | 51.61 | 52.095 | 51.45 | 3047 |
| 1728491400 | 51.4 | 0.09 | 0.18 | 51.24 | 51.475 | 50.86 | 17958 |
| 1728405000 | 51.31 | -1.41 | -2.67 | 52.35 | 52.425 | 51.13 | 15320 |
| 1728318600 | 52.72 | 0.54 | 1.03 | 52.33 | 52.88 | 52.24 | 12947 |
| 1728059400 | 52.18 | 0.77 | 1.50 | 51.78 | 52.35 | 51.78 | 5164 |
| 1727973000 | 51.41 | 0.52 | 1.02 | 50.94 | 51.655 | 50.84 | 2873 |
| 1727886600 | 50.89 | 0.45 | 0.89 | 50.87 | 51.52 | 50.63 | 15076 |
| 1727800200 | 50.44 | 1.22 | 2.49 | 49.48 | 50.44 | 48.965 | 60824 |
| 1727713800 | 49.215 | 0.16 | 0.32 | 49.42 | 49.59 | 48.925 | 33476 |
| 1727454600 | 49.06 | 0.42 | 0.86 | 48.47 | 49.19 | 48.44 | 2047 |
| 1727368200 | 48.64 | -1.2 | -2.41 | 49.45 | 49.45 | 48.27 | 34520 |
| 1727281800 | 49.84 | -0.61 | -1.21 | 50.37 | 50.445 | 49.79 | 7503 |
| 1727195400 | 50.45 | 0.23 | 0.47 | 50.63 | 50.935 | 50.445 | 6758 |
| 1727109000 | 50.215 | 0.69 | 1.38 | 49.68 | 50.585 | 49.67 | 8969 |
| 1726849800 | 49.53 | -0.64 | -1.27 | 50.01 | 50.02 | 49.33 | 71366 |
| 1726763400 | 50.165 | 0.94 | 1.90 | 49.94 | 50.21 | 49.645 | 1266 |
| 1726677000 | 49.23 | 0.1 | 0.20 | 49.18 | 49.485 | 49.08 | 6215 |
| 1726590600 | 49.13 | 0.67 | 1.38 | 48.85 | 49.26 | 48.66 | 16561 |
| 1726504200 | 48.46 | 0.1 | 0.21 | 48.27 | 48.965 | 48.22 | 1074 |
| 1726245000 | 48.36 | 0.32 | 0.67 | 48.2 | 48.57 | 48.1 | 8330 |
| 1726158600 | 48.04 | 0.8 | 1.69 | 47.75 | 48.095 | 47.41 | 4365 |
| 1726072200 | 47.24 | -0.62 | -1.30 | 47.68 | 47.955 | 46.85 | 26820 |
| 1725985800 | 47.86 | -0.92 | -1.89 | 48.53 | 48.755 | 47.59 | 28984 |
| 1725899400 | 48.78 | 0.34 | 0.71 | 48.62 | 48.855 | 48.405 | 3704 |
| 1725640200 | 48.435 | -0.9 | -1.81 | 49.34 | 49.34 | 48.42 | 3927 |
| 1725553800 | 49.33 | -0.42 | -0.84 | 49.3 | 49.765 | 49.26 | 19096 |
| 1725467400 | 49.75 | -0.06 | -0.12 | 49.55 | 50.19 | 49.545 | 12875 |
| 1725381000 | 49.81 | -1.36 | -2.65 | 51.27 | 51.3 | 49.655 | 7047 |
| 1725294600 | 51.165 | 0.35 | 0.70 | 51.07 | 51.265 | 50.94 | 5039 |
| 1725035400 | 50.81 | -0.33 | -0.65 | 51.42 | 51.485 | 50.64 | 3674 |
| 1724949000 | 51.14 | 0.29 | 0.57 | 50.73 | 51.19 | 50.64 | 2759 |
| 1724862600 | 50.85 | -0.46 | -0.90 | 50.97 | 51.01 | 50.59 | 25030 |
| 1724776200 | 51.31 | 0.38 | 0.75 | 51.57 | 51.71 | 51.245 | 9713 |
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
