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 | 0.8 | 1.41617985484 | 56.49 | 58.21 | 55.06 | 4428601 | 56.72004565 | CS |
| 4 | -0.57 | -0.985136536467 | 57.86 | 60.69 | 55.06 | 4154957 | 58.10564739 | CS |
| 12 | 4.16 | 7.82985130811 | 53.13 | 60.69 | 52.36 | 4997329 | 56.73503487 | CS |
| 26 | 9.89 | 20.864978903 | 47.4 | 60.69 | 47.4 | 4615239 | 54.51417372 | CS |
| 52 | 5.02 | 9.60397933805 | 52.27 | 60.69 | 47.26 | 4488250 | 53.60778113 | CS |
| 156 | -5.15 | -8.24791800128 | 62.44 | 71.86 | 42.91 | 5081017 | 56.18757338 | CS |
| 260 | 1.99 | 3.59855334539 | 55.3 | 71.86 | 21.95 | 5012890 | 52.32362736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 56.44 | -0.54 | -0.95 | 57.86 | 57.9 | 55.06 | 7082842 |
| 1713998400 | 56.98 | 0.24 | 0.42 | 56.41 | 57.22 | 56.38 | 4951146 |
| 1713912000 | 56.74 | -0.25 | -0.44 | 56.65 | 57.1018 | 56.45 | 3099340 |
| 1713825600 | 56.99 | 0.33 | 0.58 | 56.62 | 57.31 | 56.28 | 3198492 |
| 1713566400 | 56.66 | 0.17 | 0.30 | 56.49 | 56.92 | 56.315 | 3811185 |
| 1713480000 | 56.49 | -0.33 | -0.58 | 57.3 | 57.3 | 56.04 | 3838688 |
| 1713393600 | 56.82 | -0.04 | -0.07 | 57.14 | 57.36 | 56.67 | 2814961 |
| 1713307200 | 56.86 | -0.46 | -0.80 | 56.98 | 57.12 | 56.64 | 3097866 |
| 1713220800 | 57.32 | -0.37 | -0.64 | 58.23 | 58.67 | 56.915 | 3885042 |
| 1712961600 | 57.69 | -0.77 | -1.32 | 58.12 | 58.62 | 57.56 | 3787758 |
| 1712875200 | 58.46 | -0.39 | -0.66 | 58.96 | 59 | 58.29 | 3431977 |
| 1712788800 | 58.85 | -1.02 | -1.70 | 59.21 | 59.64 | 58.37 | 4251879 |
| 1712702400 | 59.87 | 0.35 | 0.59 | 59.94 | 60.25 | 59.4825 | 3574199 |
| 1712616000 | 59.52 | -0.17 | -0.28 | 59.95 | 60.19 | 59.15 | 3775889 |
| 1712356800 | 59.69 | -0.17 | -0.28 | 59.99 | 59.99 | 59.09 | 3861416 |
| 1712270400 | 59.86 | -0.13 | -0.22 | 60.41 | 60.69 | 59.645 | 5382069 |
| 1712184000 | 59.99 | 0.7 | 1.18 | 59.38 | 60.28 | 59.38 | 4941996 |
| 1712097600 | 59.29 | 1.03 | 1.77 | 58.33 | 59.375 | 58.0113 | 6330193 |
| 1712011200 | 58.26 | 0.33 | 0.57 | 57.86 | 58.34 | 57.41 | 3827247 |
| 1711665600 | 57.93 | -0.21 | -0.36 | 58.2 | 58.44 | 57.8 | 4064452 |
| 1711579200 | 58.14 | 1.07 | 1.87 | 57.56 | 58.16 | 57.43 | 5126889 |
| 1711492800 | 57.07 | -0.32 | -0.56 | 57.67 | 57.69 | 57.06 | 3621393 |
| 1711406400 | 57.39 | -0.29 | -0.50 | 57.77 | 57.85 | 57.28 | 3421942 |
| 1711147200 | 57.68 | -0.25 | -0.43 | 57.99 | 58.21 | 57.58 | 3375476 |
| 1711060800 | 57.93 | -0.24 | -0.41 | 58.45 | 58.62 | 57.555 | 5870594 |
| 1710974400 | 58.17 | 1.41 | 2.48 | 56.57 | 58.71 | 56.38 | 7789154 |
| 1710888000 | 56.76 | 0.02 | 0.04 | 56.6 | 57.05 | 56.415 | 6782898 |
| 1710801600 | 56.74 | -0.3 | -0.53 | 57.57 | 57.57 | 56.559 | 7407640 |
| 1710542400 | 57.04 | -0.28 | -0.49 | 57.35 | 57.8 | 56.94 | 20628542 |
| 1710456000 | 57.32 | -0.65 | -1.12 | 57.66 | 57.91 | 56.925 | 6871543 |
| 1710369600 | 57.97 | 0.29 | 0.50 | 57.86 | 58.74 | 57.6 | 7648944 |
| 1710283200 | 57.68 | 0.25 | 0.44 | 57.64 | 57.86 | 57.16 | 4048330 |
| 1710196800 | 57.43 | 0.82 | 1.45 | 56.69 | 57.795 | 56.55 | 4435596 |
| 1709941200 | 56.61 | -0.33 | -0.58 | 57.1 | 57.69 | 56.57 | 4722801 |
| 1709854800 | 56.94 | 0.08 | 0.14 | 57.32 | 57.655 | 56.56 | 4568671 |
| 1709768400 | 56.86 | -0.12 | -0.21 | 57.95 | 58.1 | 56.351 | 4833732 |
| 1709682000 | 56.98 | -0.04 | -0.07 | 56.62 | 57.74 | 56.62 | 6093105 |
| 1709595600 | 57.02 | 1.25 | 2.24 | 55.53 | 57.16 | 55.48 | 7042184 |
| 1709336400 | 55.77 | -0.11 | -0.20 | 55.87 | 56.23 | 55.61 | 4650912 |
| 1709250000 | 55.88 | 0.78 | 1.42 | 55.53 | 56.04 | 54.97 | 6733450 |
| 1709163600 | 55.1 | -1.17 | -2.08 | 55.47 | 55.69 | 55.01 | 4432622 |
| 1709077200 | 56.27 | 0.2 | 0.36 | 56.37 | 56.56 | 55.9507 | 3913601 |
| 1708990800 | 56.07 | -0.32 | -0.57 | 56.17 | 56.48 | 55.85 | 3740980 |
| 1708731600 | 56.39 | 0.39 | 0.70 | 56.03 | 56.82 | 56 | 4414167 |
| 1708645200 | 56 | 0.25 | 0.45 | 55.75 | 56.185 | 55.66 | 5087613 |
| 1708558800 | 55.75 | 1.04 | 1.90 | 54.84 | 55.83 | 54.76 | 4066327 |
| 1708472400 | 54.71 | -0.77 | -1.39 | 54.86 | 55.45 | 54.4465 | 4493877 |
| 1708126800 | 55.48 | 0.31 | 0.56 | 55.14 | 55.955 | 54.96 | 5059563 |
| 1708040400 | 55.17 | 1.59 | 2.97 | 53.91 | 55.38 | 53.84 | 4500404 |
| 1707954000 | 53.58 | 0.4 | 0.75 | 53.49 | 53.89 | 53.23 | 3765602 |
| 1707867600 | 53.18 | -1.61 | -2.94 | 54 | 54.27 | 52.6 | 5105427 |
| 1707781200 | 54.79 | 0.8 | 1.48 | 54 | 55.28 | 53.85 | 5262237 |
| 1707522000 | 53.99 | 0.11 | 0.20 | 53.79 | 54.12 | 53.555 | 3896571 |
| 1707435600 | 53.88 | -0.21 | -0.39 | 54.17 | 54.2003 | 53.5 | 3554090 |
| 1707349200 | 54.09 | 0.05 | 0.09 | 54.25 | 54.39 | 53.7 | 3458332 |
| 1707262800 | 54.04 | 0.88 | 1.66 | 53.22 | 54.15 | 53.05 | 5208947 |
| 1707176400 | 53.16 | -0.26 | -0.49 | 52.54 | 53.539 | 52.36 | 5482029 |
| 1706917200 | 53.42 | -0.12 | -0.22 | 53.13 | 53.7563 | 52.49 | 5720231 |
| 1706830800 | 53.54 | -0.06 | -0.11 | 53.91 | 54.01 | 52.67 | 5039967 |
| 1706744400 | 53.6 | -0.87 | -1.60 | 54.5 | 54.59 | 53.58 | 5471970 |
| 1706658000 | 54.47 | 0.4 | 0.74 | 53.6 | 54.535 | 53.5 | 4640508 |
| 1706571600 | 54.07 | 0.01 | 0.02 | 54.17 | 54.22 | 53.41 | 3741185 |
| 1706312400 | 54.06 | -0.88 | -1.60 | 55 | 55.295 | 53.7563 | 5240031 |
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
