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 | -0.01 | -0.0178380306814 | 56.06 | 56.73 | 54.9062 | 271163 | 55.76256462 | SP |
| 4 | 0.25 | 0.448028673835 | 55.8 | 57.53 | 54.9062 | 252870 | 56.18522142 | SP |
| 12 | 0.39 | 0.700682716493 | 55.66 | 57.53 | 52.7601 | 302166 | 55.33956236 | SP |
| 26 | 4.76 | 9.28056151297 | 51.29 | 57.53 | 50.73 | 332057 | 54.51501521 | SP |
| 52 | 7.6 | 15.6862745098 | 48.45 | 57.53 | 44.85 | 309260 | 52.07272301 | SP |
| 156 | 0.75 | 1.35623869801 | 55.3 | 58.17 | 42.35 | 305382 | 50.35592481 | SP |
| 260 | 20.05 | 55.6944444444 | 36 | 58.17 | 20.1 | 352835 | 42.69230088 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717453800 | 56.05 | -0.16 | -0.28 | 56.73 | 56.73 | 55.6802 | 249473 |
| 1717194600 | 56.21 | 0.6 | 1.08 | 55.81 | 56.24 | 55.57 | 352941 |
| 1717108200 | 55.61 | 0.63 | 1.15 | 55.25 | 55.69 | 55.2 | 279976 |
| 1717021800 | 54.98 | -0.75 | -1.35 | 55.06 | 55.125 | 54.9062 | 228659 |
| 1716935400 | 55.73 | -0.13 | -0.23 | 56.06 | 56.18 | 55.49 | 244768 |
| 1716589800 | 55.86 | 0.5 | 0.90 | 55.77 | 55.89 | 55.55 | 214185 |
| 1716503400 | 55.36 | -0.94 | -1.67 | 56.48 | 56.48 | 55.2148 | 243372 |
| 1716417000 | 56.3 | -0.41 | -0.72 | 56.5 | 56.6498 | 56.06 | 230644 |
| 1716330600 | 56.71 | -0.08 | -0.14 | 56.61 | 56.7901 | 56.61 | 222524 |
| 1716244200 | 56.79 | -0.04 | -0.07 | 56.82 | 57.12 | 56.79 | 243583 |
| 1715985000 | 56.83 | -0.05 | -0.09 | 56.86 | 56.92 | 56.6923 | 235233 |
| 1715898600 | 56.88 | -0.33 | -0.58 | 57.05 | 57.16 | 56.85 | 225734 |
| 1715812200 | 57.21 | 0.24 | 0.42 | 57.53 | 57.53 | 56.9724 | 265762 |
| 1715725800 | 56.97 | 0.62 | 1.10 | 57.01 | 57.22 | 56.63 | 232566 |
| 1715639400 | 56.35 | 0.32 | 0.57 | 56.51 | 56.8036 | 56.28 | 272169 |
| 1715380200 | 56.03 | -0.22 | -0.39 | 56.39 | 56.41 | 55.85 | 270434 |
| 1715293800 | 56.25 | 0.67 | 1.21 | 55.75 | 56.26 | 55.5743 | 320673 |
| 1715207400 | 55.58 | -0.18 | -0.32 | 55.33 | 55.63 | 55.24 | 202143 |
| 1715121000 | 55.76 | 0.02 | 0.04 | 55.8 | 56.0684 | 55.7 | 280366 |
| 1715034600 | 55.74 | 0.61 | 1.11 | 55.49 | 55.7595 | 55.46 | 668497 |
| 1714775400 | 55.13 | 0.45 | 0.82 | 55.47 | 55.61 | 54.925 | 250289 |
| 1714689000 | 54.68 | 0.92 | 1.71 | 54.33 | 54.74 | 53.87 | 228207 |
| 1714602600 | 53.76 | 0.04 | 0.07 | 53.74 | 54.73 | 53.54 | 357672 |
| 1714516200 | 53.72 | -1.01 | -1.85 | 54.35 | 54.44 | 53.675 | 236872 |
| 1714429800 | 54.73 | 0.28 | 0.51 | 54.61 | 54.8877 | 54.5 | 217300 |
| 1714170600 | 54.45 | 0.27 | 0.50 | 54.2 | 54.645 | 54.14 | 241949 |
| 1714084200 | 54.18 | -0.3 | -0.55 | 53.9 | 54.27 | 53.56 | 207332 |
| 1713997800 | 54.48 | -0.19 | -0.35 | 54.52 | 54.68 | 54.1408 | 183310 |
| 1713911400 | 54.67 | 0.9 | 1.67 | 53.8 | 54.8099 | 53.73 | 269688 |
| 1713825000 | 53.77 | 0.5 | 0.94 | 53.56 | 54.0199 | 53.21 | 298401 |
| 1713565800 | 53.27 | 0.31 | 0.59 | 52.8 | 53.42 | 52.8 | 287495 |
| 1713479400 | 52.96 | 0.14 | 0.27 | 52.99 | 53.55 | 52.7601 | 344139 |
| 1713393000 | 52.82 | -0.4 | -0.75 | 53.57 | 53.685 | 52.82 | 215755 |
| 1713306600 | 53.22 | -0.33 | -0.62 | 53.2 | 53.51 | 52.83 | 602676 |
| 1713220200 | 53.55 | -0.58 | -1.07 | 54.42 | 54.63 | 53.3203 | 347687 |
| 1712961000 | 54.13 | -0.9 | -1.64 | 54.75 | 54.85 | 53.9292 | 298326 |
| 1712874600 | 55.03 | 0.33 | 0.60 | 55.03 | 55.16 | 54.5 | 288906 |
| 1712788200 | 54.7 | -1.58 | -2.81 | 55.02 | 55.33 | 54.43 | 297179 |
| 1712701800 | 56.28 | 0.19 | 0.34 | 56.22 | 56.45 | 55.84 | 249806 |
| 1712615400 | 56.09 | 0.44 | 0.79 | 55.98 | 56.2169 | 55.82 | 239285 |
| 1712356200 | 55.65 | 0.23 | 0.42 | 55.36 | 55.87 | 55.21 | 514911 |
| 1712269800 | 55.42 | -0.46 | -0.82 | 56.44 | 56.54 | 55.27 | 281891 |
| 1712183400 | 55.88 | 0.27 | 0.49 | 55.42 | 56.0099 | 55.4 | 255591 |
| 1712097000 | 55.61 | -0.83 | -1.47 | 55.89 | 55.9 | 55.32 | 285002 |
| 1712010600 | 56.44 | -0.59 | -1.03 | 57.19 | 57.19 | 56.43 | 389766 |
| 1711665000 | 57.03 | 0.23 | 0.40 | 56.83 | 57.3 | 56.83 | 393376 |
| 1711578600 | 56.8 | 1.14 | 2.05 | 55.97 | 56.8 | 55.97 | 344968 |
| 1711492200 | 55.66 | -0.09 | -0.16 | 56.08 | 56.09 | 55.6 | 335376 |
| 1711405800 | 55.75 | 0.01 | 0.02 | 55.9 | 56.14 | 55.735 | 295678 |
| 1711146600 | 55.74 | -0.63 | -1.12 | 56.44 | 56.5 | 55.71 | 311363 |
| 1711060200 | 56.37 | 0.59 | 1.06 | 56 | 56.51 | 56 | 353382 |
| 1710973800 | 55.78 | 0.82 | 1.49 | 54.7 | 55.97 | 54.55 | 310118 |
| 1710887400 | 54.96 | 0.33 | 0.60 | 54.46 | 55.04 | 54.46 | 269823 |
| 1710801000 | 54.63 | -0.18 | -0.33 | 54.98 | 54.98 | 54.609 | 266184 |
| 1710541800 | 54.81 | 0.03 | 0.05 | 54.66 | 55.09 | 54.6 | 319424 |
| 1710455400 | 54.78 | -0.91 | -1.63 | 55.63 | 55.63 | 54.4 | 687064 |
| 1710369000 | 55.69 | 0.13 | 0.23 | 55.58 | 55.97 | 55.5586 | 439800 |
| 1710282600 | 55.56 | -0.03 | -0.05 | 55.66 | 55.78 | 55.24 | 409342 |
| 1710196200 | 55.59 | -0.26 | -0.47 | 55.64 | 55.795 | 55.3354 | 254829 |
| 1709940600 | 55.85 | -0.01 | -0.02 | 56.28 | 56.69 | 55.6736 | 241887 |
| 1709854200 | 55.86 | 0.38 | 0.68 | 55.78 | 56.16 | 55.7703 | 247186 |
| 1709767800 | 55.48 | 0.23 | 0.42 | 55.68 | 55.68 | 55.25 | 247591 |
| 1709681400 | 55.25 | -0.24 | -0.43 | 55.27 | 55.6014 | 55.0459 | 217418 |
| 1709595000 | 55.49 | -0.02 | -0.04 | 55.71 | 55.9 | 55.4125 | 328854 |
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
