We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.307358524679 | 55.31 | 55.45 | 54.89 | 917303 | 55.14709134 | CS |
| 4 | -1.14 | -2.02558635394 | 56.28 | 56.4 | 54.89 | 629551 | 55.72577501 | CS |
| 12 | -0.36 | -0.648648648649 | 55.5 | 56.4 | 54.69 | 533186 | 55.65210436 | CS |
| 26 | 1.63 | 3.04615959634 | 53.51 | 56.4 | 52.7 | 553363 | 55.15166568 | CS |
| 52 | 17.31 | 45.7573354481 | 37.83 | 56.4 | 36.69 | 613830 | 51.67695856 | CS |
| 156 | 23.26 | 72.9611041405 | 31.88 | 56.4 | 27.12 | 561054 | 42.55953394 | CS |
| 260 | 26.71 | 93.9500527612 | 28.43 | 56.4 | 9.07 | 621511 | 34.91642807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 55.14 | -0.11 | -0.20 | 55.31 | 55.38 | 55.11 | 1003405 |
| 1713393600 | 55.25 | 0.11 | 0.20 | 55.33 | 55.42 | 55.15 | 896994 |
| 1713307200 | 55.14 | 0.02 | 0.04 | 55.11 | 55.29 | 54.89 | 711304 |
| 1713220800 | 55.12 | 0.02 | 0.04 | 55.25 | 55.29 | 55.02 | 642387 |
| 1712961600 | 55.1 | -0.66 | -1.18 | 55.31 | 55.45 | 54.93 | 1332426 |
| 1712875200 | 55.76 | -0.41 | -0.73 | 56.11 | 56.175 | 55.74 | 1144729 |
| 1712788800 | 56.17 | -0.13 | -0.23 | 56.25 | 56.32 | 56.15 | 1202853 |
| 1712702400 | 56.3 | 0.07 | 0.12 | 56.38 | 56.4 | 56.24 | 437952 |
| 1712616000 | 56.23 | -0.06 | -0.11 | 56.4 | 56.4 | 56.23 | 456413 |
| 1712356800 | 56.29 | 0.29 | 0.52 | 56.16 | 56.305 | 56.16 | 500530 |
| 1712270400 | 56 | -0.12 | -0.21 | 56.12 | 56.25 | 55.98 | 388953 |
| 1712184000 | 56.12 | 0.21 | 0.38 | 55.96 | 56.14 | 55.96 | 363624 |
| 1712097600 | 55.91 | -0.16 | -0.29 | 56.1 | 56.16 | 55.82 | 605289 |
| 1712011200 | 56.07 | -0.15 | -0.27 | 56.26 | 56.27 | 56.07 | 368307 |
| 1711665600 | 56.22 | 0.02 | 0.04 | 56.16 | 56.29 | 56.15 | 419760 |
| 1711579200 | 56.2 | 0.1 | 0.18 | 56.22 | 56.28 | 56.1 | 352910 |
| 1711492800 | 56.1 | -0.03 | -0.05 | 56.22 | 56.22 | 56.1 | 376965 |
| 1711406400 | 56.13 | -0.02 | -0.04 | 56.22 | 56.3 | 56.13 | 429384 |
| 1711147200 | 56.15 | -0.08 | -0.14 | 56.28 | 56.3 | 56.15 | 327290 |
| 1711060800 | 56.23 | 0.06 | 0.11 | 56.26 | 56.29 | 56.19 | 793035 |
| 1710974400 | 56.17 | 0.09 | 0.16 | 56.11 | 56.215 | 56.08 | 377630 |
| 1710888000 | 56.08 | 0.19 | 0.34 | 55.89 | 56.14 | 55.88 | 938562 |
| 1710801600 | 55.89 | -0.06 | -0.11 | 55.92 | 56.15 | 55.88 | 815715 |
| 1710542400 | 55.95 | 0.01 | 0.02 | 55.68 | 56 | 55.68 | 1670446 |
| 1710456000 | 55.94 | -0.05 | -0.09 | 55.92 | 55.97 | 55.81 | 481014 |
| 1710369600 | 55.99 | 0.33 | 0.59 | 55.67 | 56 | 55.595 | 412749 |
| 1710283200 | 55.66 | 0 | 0.00 | 55.59 | 55.7 | 55.51 | 219285 |
| 1710196800 | 55.66 | 0.07 | 0.13 | 55.5 | 55.69 | 55.41 | 268592 |
| 1709941200 | 55.59 | -0.1 | -0.18 | 55.78 | 55.78 | 55.58 | 346889 |
| 1709854800 | 55.69 | 0.06 | 0.11 | 55.69 | 55.715 | 55.52 | 906405 |
| 1709768400 | 55.63 | 0.12 | 0.22 | 55.45 | 55.635 | 55.38 | 468413 |
| 1709682000 | 55.51 | 0.05 | 0.09 | 55.46 | 55.58 | 55.33 | 406148 |
| 1709595600 | 55.46 | -0.16 | -0.29 | 55.43 | 55.67 | 55.37 | 461416 |
| 1709336400 | 55.62 | 0.08 | 0.14 | 55.54 | 55.645 | 55.51 | 231565 |
| 1709250000 | 55.54 | 0.04 | 0.07 | 55.74 | 55.7554 | 55.41 | 364903 |
| 1709163600 | 55.5 | 0.17 | 0.31 | 55.34 | 55.52 | 55.34 | 370790 |
| 1709077200 | 55.33 | -0.11 | -0.20 | 55.37 | 55.545 | 55.295 | 229784 |
| 1708990800 | 55.44 | -0.14 | -0.25 | 55.44 | 55.54 | 55.43 | 290065 |
| 1708731600 | 55.58 | 0.16 | 0.29 | 55.48 | 55.69 | 55.42 | 386344 |
| 1708645200 | 55.42 | 0.18 | 0.33 | 55.21 | 55.46 | 55.21 | 343486 |
| 1708558800 | 55.24 | 0.08 | 0.15 | 55.2 | 55.28 | 55.14 | 382780 |
| 1708472400 | 55.16 | -0.09 | -0.16 | 55.03 | 55.31 | 55.03 | 452147 |
| 1708126800 | 55.25 | -0.13 | -0.23 | 55.42 | 55.42 | 55.15 | 618996 |
| 1708040400 | 55.38 | -0.17 | -0.31 | 55.47 | 55.51 | 55.25 | 456942 |
| 1707954000 | 55.55 | 0.32 | 0.58 | 55.19 | 55.58 | 55.19 | 313787 |
| 1707867600 | 55.23 | -0.25 | -0.45 | 55.32 | 55.505 | 55.1 | 679644 |
| 1707781200 | 55.48 | -0.04 | -0.07 | 55.58 | 55.67 | 55.46 | 400100 |
| 1707522000 | 55.52 | 0.17 | 0.31 | 55.33 | 55.63 | 55.33 | 274193 |
| 1707435600 | 55.35 | -0.05 | -0.09 | 55.32 | 55.46 | 55.2 | 278005 |
| 1707349200 | 55.4 | -0.11 | -0.20 | 55.51 | 55.7 | 55.38 | 309203 |
| 1707262800 | 55.51 | 0.1 | 0.18 | 55.38 | 55.62 | 55.38 | 274202 |
| 1707176400 | 55.41 | -0.04 | -0.07 | 55.22 | 55.52 | 55.1 | 352029 |
| 1706917200 | 55.45 | 0.18 | 0.33 | 55.21 | 55.54 | 55.11 | 476959 |
| 1706830800 | 55.27 | 0.06 | 0.11 | 55.26 | 55.37 | 54.69 | 992096 |
| 1706744400 | 55.21 | -0.18 | -0.32 | 55.38 | 55.46 | 55.195 | 471983 |
| 1706658000 | 55.39 | -0.11 | -0.20 | 55.53 | 55.54 | 55.38 | 322139 |
| 1706571600 | 55.5 | 0.02 | 0.04 | 55.5 | 55.56 | 55.46 | 370242 |
| 1706312400 | 55.48 | -0.04 | -0.07 | 55.5 | 55.625 | 55.48 | 754644 |
| 1706226000 | 55.52 | 0.06 | 0.11 | 55.66 | 55.69 | 55.45 | 487752 |
| 1706139600 | 55.46 | -0.01 | -0.02 | 55.69 | 55.69 | 55.46 | 437094 |
| 1706053200 | 55.47 | -0.28 | -0.50 | 55.77 | 55.77 | 55.39 | 617054 |
| 1705966800 | 55.75 | 0.04 | 0.07 | 55.89 | 56 | 55.615 | 466018 |
| 1705707600 | 55.71 | 0.28 | 0.51 | 55.5 | 55.76 | 55.35 | 348954 |
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
