We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.2 | 0.350385423966 | 57.08 | 57.5261 | 56.97 | 55907 | 57.20358426 | SP |
| 4 | 1.21 | 2.15801676476 | 56.07 | 57.675 | 55.82 | 71802 | 56.86677698 | SP |
| 12 | 2.33 | 4.24021838035 | 54.95 | 57.675 | 53.62 | 83962 | 55.47791161 | SP |
| 26 | 4.55 | 8.62886402427 | 52.73 | 57.675 | 52.29 | 122249 | 55.00374474 | SP |
| 52 | 7.31 | 14.6287772664 | 49.97 | 57.675 | 47.4099 | 98905 | 53.22142926 | SP |
| 156 | 9.37 | 19.5575036527 | 47.91 | 57.675 | 41.37 | 72029 | 50.1705458 | SP |
| 260 | 21.08 | 58.2320441989 | 36.2 | 57.675 | 26.22 | 75997 | 44.81076968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 57.28 | -0.1 | -0.17 | 57.37 | 57.44 | 57.25 | 89385 |
| 1719959400 | 57.3802 | 0.27 | 0.47 | 56.97 | 57.3802 | 56.97 | 54117 |
| 1719873000 | 57.11 | -0.19 | -0.33 | 57.16 | 57.27 | 56.973 | 49670 |
| 1719613800 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1719527400 | 57.3 | 0.09 | 0.16 | 57.26 | 57.35 | 57.155 | 56474 |
| 1719441000 | 57.21 | -0.04 | -0.07 | 57.08 | 57.29 | 56.98 | 53823 |
| 1719354600 | 57.25 | -0.17 | -0.30 | 57.45 | 57.45 | 57.12 | 87803 |
| 1719268200 | 57.42 | 0.24 | 0.42 | 57.32 | 57.675 | 57.24 | 79410 |
| 1719009000 | 57.18 | 0.04 | 0.07 | 57.4 | 57.4 | 57.04 | 55371 |
| 1718922600 | 57.14 | 0.11 | 0.19 | 56.96 | 57.295 | 56.96 | 174013 |
| 1718749800 | 57.03 | 0.02 | 0.04 | 57.03 | 57.11 | 56.91 | 57203 |
| 1718663400 | 57.01 | 0.42 | 0.74 | 56.43 | 57.085 | 56.43 | 63136 |
| 1718404200 | 56.59 | -0.06 | -0.11 | 56.38 | 56.59 | 56.3299 | 42306 |
| 1718317800 | 56.65 | -0.06 | -0.11 | 56.65 | 56.68 | 56.395 | 58123 |
| 1718231400 | 56.71 | 0.15 | 0.27 | 56.95 | 56.97 | 56.7015 | 51529 |
| 1718145000 | 56.56 | 0.21 | 0.37 | 56.18 | 56.56 | 56.1 | 67422 |
| 1718058600 | 56.35 | 0.09 | 0.16 | 56.26 | 56.35 | 56.1 | 164429 |
| 1717799400 | 56.26 | 0 | 0.00 | 56.23 | 56.55 | 56.23 | 56695 |
| 1717713000 | 56.26 | 0.07 | 0.13 | 56.24 | 56.385 | 56.15 | 75132 |
| 1717626600 | 56.185 | 0.31 | 0.55 | 56.07 | 56.2 | 55.82 | 54859 |
| 1717540200 | 55.88 | 0.24 | 0.43 | 55.57 | 56 | 55.54 | 93997 |
| 1717453800 | 55.64 | -0.14 | -0.25 | 55.81 | 55.81 | 55.365 | 45263 |
| 1717194600 | 55.78 | 0.59 | 1.07 | 55.22 | 55.8 | 55.01 | 44692 |
| 1717108200 | 55.19 | 0.01 | 0.02 | 55.12 | 55.3 | 55.0301 | 76730 |
| 1717021800 | 55.18 | -0.37 | -0.67 | 55.22 | 55.34 | 55.17 | 67602 |
| 1716935400 | 55.55 | -0.38 | -0.68 | 55.84 | 55.84 | 55.385 | 114954 |
| 1716589800 | 55.93 | 0.13 | 0.23 | 55.95 | 56.05 | 55.8743 | 93694 |
| 1716503400 | 55.8 | -0.7 | -1.24 | 56.54 | 56.54 | 55.75 | 73661 |
| 1716417000 | 56.5 | -0.03 | -0.05 | 56.44 | 56.62 | 56.34 | 57284 |
| 1716330600 | 56.53 | 0.09 | 0.16 | 56.45 | 56.54 | 56.4151 | 108512 |
| 1716244200 | 56.44 | -0.06 | -0.11 | 56.4 | 56.56 | 56.375 | 89029 |
| 1715985000 | 56.5 | 0.19 | 0.33 | 56.33 | 56.5 | 56.2708 | 51198 |
| 1715898600 | 56.315 | 0.05 | 0.10 | 56.32 | 56.45 | 56.3 | 63180 |
| 1715812200 | 56.26 | 0.39 | 0.70 | 55.95 | 56.26 | 55.95 | 79982 |
| 1715725800 | 55.87 | 0.15 | 0.28 | 55.76 | 55.87 | 55.575 | 83316 |
| 1715639400 | 55.7154 | -0.01 | -0.03 | 55.85 | 55.85 | 55.65 | 59166 |
| 1715380200 | 55.73 | 0.01 | 0.02 | 55.71 | 55.76 | 55.63 | 60935 |
| 1715293800 | 55.72 | 0.29 | 0.52 | 55.39 | 55.73 | 55.39 | 56077 |
| 1715207400 | 55.43 | -0.04 | -0.07 | 55.34 | 55.45 | 55.3 | 58041 |
| 1715121000 | 55.47 | 0.31 | 0.56 | 55.33 | 55.49 | 55.31 | 76781 |
| 1715034600 | 55.16 | 0.46 | 0.84 | 54.9 | 55.17 | 54.84 | 100196 |
| 1714775400 | 54.7 | 0.53 | 0.98 | 54.77 | 54.805 | 54.47 | 85143 |
| 1714689000 | 54.17 | 0.19 | 0.35 | 54.22 | 54.2901 | 53.86 | 203930 |
| 1714602600 | 53.98 | -0.01 | -0.02 | 53.86 | 54.5501 | 53.85 | 202353 |
| 1714516200 | 53.9934 | -0.57 | -1.04 | 54.49 | 54.5 | 53.9934 | 59234 |
| 1714429800 | 54.5602 | 0.13 | 0.24 | 54.59 | 54.69 | 54.38 | 111840 |
| 1714170600 | 54.43 | 0.16 | 0.29 | 54.57 | 54.67 | 54.43 | 100786 |
| 1714084200 | 54.27 | -0.26 | -0.47 | 53.97 | 54.32 | 53.79 | 58003 |
| 1713997800 | 54.525 | 0.08 | 0.15 | 54.45 | 54.5699 | 54.275 | 63732 |
| 1713911400 | 54.4417 | 0.3 | 0.56 | 54.24 | 54.58 | 54.24 | 108112 |
| 1713825000 | 54.14 | 0.34 | 0.63 | 54.01 | 54.425 | 53.915 | 312643 |
| 1713565800 | 53.8 | 0.08 | 0.16 | 53.75 | 53.935 | 53.625 | 83883 |
| 1713479400 | 53.7162 | -0.12 | -0.23 | 53.91 | 54.04 | 53.62 | 93058 |
| 1713393000 | 53.84 | -0.02 | -0.04 | 54.03 | 54.08 | 53.63 | 88339 |
| 1713306600 | 53.86 | -0.13 | -0.24 | 54.08 | 54.1 | 53.79 | 94553 |
| 1713220200 | 53.99 | -0.49 | -0.90 | 54.86 | 54.88 | 53.92 | 56978 |
| 1712961000 | 54.48 | -0.39 | -0.71 | 54.71 | 54.8421 | 54.27 | 88771 |
| 1712874600 | 54.87 | -0.04 | -0.07 | 55 | 55.11 | 54.64 | 77106 |
| 1712788200 | 54.91 | -0.51 | -0.92 | 54.95 | 55.045 | 54.6861 | 66028 |
| 1712701800 | 55.42 | 0.03 | 0.05 | 55.51 | 55.5697 | 55.0357 | 140845 |
| 1712615400 | 55.39 | 0.04 | 0.07 | 55.37 | 55.4864 | 55.35 | 118963 |
| 1712356200 | 55.35 | 0.39 | 0.71 | 55.06 | 55.53 | 55.06 | 156592 |
| 1712269800 | 54.96 | -0.51 | -0.92 | 55.79 | 55.83 | 54.96 | 125483 |
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
