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 | 0.99 | 1.74142480211 | 56.85 | 58.13 | 56.715 | 116766 | 57.13794077 | SP |
| 4 | -1.21 | -2.04911092295 | 59.05 | 60.06 | 56.715 | 113553 | 58.57137315 | SP |
| 12 | 1.78 | 3.17516946129 | 56.06 | 60.06 | 55.136 | 134297 | 57.50762472 | SP |
| 26 | 8.12 | 16.3314561545 | 49.72 | 60.06 | 48.47 | 115600 | 55.53180619 | SP |
| 52 | 5.47 | 10.4449112087 | 52.37 | 60.06 | 48.47 | 101353 | 54.17000194 | SP |
| 156 | 7.74 | 15.4491017964 | 50.1 | 60.06 | 45.7338 | 59573 | 53.13132244 | SP |
| 260 | 7.74 | 15.4491017964 | 50.1 | 60.06 | 45.7338 | 59573 | 53.13132244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 57.84 | 0.52 | 0.91 | 57.46 | 58.13 | 57.23 | 117808 |
| 1713565800 | 57.32 | 0.41 | 0.72 | 57.16 | 57.43 | 57.0235 | 68771 |
| 1713479400 | 56.91 | 0.03 | 0.05 | 57.01 | 57.33 | 56.82 | 122265 |
| 1713393000 | 56.88 | -0.03 | -0.05 | 57.19 | 57.235 | 56.715 | 155963 |
| 1713306600 | 56.91 | -0.29 | -0.51 | 56.85 | 57.14 | 56.75 | 119023 |
| 1713220200 | 57.2 | -0.28 | -0.49 | 58.06 | 58.19 | 57.0762 | 79059 |
| 1712961000 | 57.48 | -0.89 | -1.52 | 57.97 | 58.1924 | 57.3275 | 111139 |
| 1712874600 | 58.37 | -0.12 | -0.21 | 58.7 | 58.7 | 58.01 | 100261 |
| 1712788200 | 58.49 | -0.81 | -1.37 | 58.66 | 58.84 | 58.25 | 74738 |
| 1712701800 | 59.3 | 0.14 | 0.24 | 59.39 | 59.3952 | 58.79 | 90721 |
| 1712615400 | 59.16 | 0.14 | 0.24 | 59.07 | 59.27 | 59.04 | 76347 |
| 1712356200 | 59.02 | 0.38 | 0.65 | 58.72 | 59.13 | 58.6 | 64084 |
| 1712269800 | 58.64 | -0.65 | -1.10 | 59.65 | 59.7 | 58.52 | 76093 |
| 1712183400 | 59.29 | 0.06 | 0.10 | 59.28 | 59.42 | 59.1302 | 93408 |
| 1712097000 | 59.23 | -0.44 | -0.74 | 59.25 | 59.33 | 59.0405 | 109775 |
| 1712010600 | 59.67 | -0.22 | -0.37 | 60.06 | 60.06 | 59.59 | 55221 |
| 1711665000 | 59.89 | 0.17 | 0.28 | 59.79 | 60.0101 | 59.67 | 454707 |
| 1711578600 | 59.72 | 0.89 | 1.51 | 59.18 | 59.72 | 59.18 | 111817 |
| 1711492200 | 58.83 | -0.09 | -0.15 | 59.05 | 59.05 | 58.83 | 76303 |
| 1711405800 | 58.92 | -0.05 | -0.08 | 58.98 | 59.1171 | 58.87 | 102525 |
| 1711146600 | 58.97 | -0.27 | -0.46 | 59.39 | 59.39 | 58.96 | 130005 |
| 1711060200 | 59.24 | 0.42 | 0.71 | 59.19 | 59.33 | 59.001 | 126585 |
| 1710973800 | 58.82 | 0.48 | 0.82 | 58.33 | 58.85 | 58.19 | 67890 |
| 1710887400 | 58.34 | 0.06 | 0.10 | 58.13 | 58.34 | 58.05 | 75292 |
| 1710801000 | 58.28 | 0.16 | 0.28 | 58.27 | 58.4 | 58.075 | 105609 |
| 1710541800 | 58.12 | -0.11 | -0.19 | 57.95 | 58.28 | 57.95 | 93303 |
| 1710455400 | 58.23 | -0.35 | -0.60 | 58.73 | 58.73 | 57.8951 | 76511 |
| 1710369000 | 58.58 | 0.06 | 0.10 | 58.62 | 58.8 | 58.4308 | 62401 |
| 1710282600 | 58.52 | 0.12 | 0.21 | 58.44 | 58.65 | 58.235 | 95554 |
| 1710196200 | 58.4 | 0.12 | 0.21 | 58.25 | 58.4 | 57.9798 | 79618 |
| 1709940600 | 58.28 | -0.07 | -0.12 | 58.56 | 58.635 | 58.225 | 78306 |
| 1709854200 | 58.35 | 0.44 | 0.76 | 58.31 | 58.47 | 58.26 | 111603 |
| 1709767800 | 57.91 | 0.32 | 0.56 | 57.93 | 58.12 | 57.71 | 146978 |
| 1709681400 | 57.59 | -0.03 | -0.05 | 57.53 | 57.8797 | 57.405 | 86133 |
| 1709595000 | 57.62 | 0.14 | 0.24 | 57.55 | 57.76 | 57.54 | 182155 |
| 1709335800 | 57.48 | 0.31 | 0.54 | 57.32 | 57.5 | 57.0937 | 709829 |
| 1709249400 | 57.17 | 0.11 | 0.19 | 57.28 | 57.28 | 56.88 | 487506 |
| 1709163000 | 57.06 | -0.09 | -0.16 | 57.09 | 57.255 | 56.95 | 78293 |
| 1709076600 | 57.15 | 0.25 | 0.44 | 57.09 | 57.15 | 56.98 | 81473 |
| 1708990200 | 56.9 | -0.27 | -0.47 | 57.23 | 57.28 | 56.88 | 94181 |
| 1708731000 | 57.17 | 0.06 | 0.11 | 57.21 | 57.29 | 57.03 | 130970 |
| 1708644600 | 57.11 | 0.45 | 0.79 | 56.97 | 57.23 | 56.776 | 87724 |
| 1708558200 | 56.66 | 0.26 | 0.46 | 56.4 | 56.66 | 56.2899 | 128017 |
| 1708471800 | 56.4 | -0.09 | -0.16 | 56.45 | 56.54 | 56.27 | 248722 |
| 1708126200 | 56.49 | -0.14 | -0.25 | 56.56 | 56.7599 | 56.36 | 91755 |
| 1708039800 | 56.63 | 0.81 | 1.45 | 56.07 | 56.68 | 56.07 | 122440 |
| 1707953400 | 55.82 | 0.29 | 0.52 | 55.88 | 55.88 | 55.51 | 121678 |
| 1707867000 | 55.53 | -0.87 | -1.54 | 55.99 | 55.99 | 55.136 | 115720 |
| 1707780600 | 56.4 | 0.3 | 0.53 | 56.04 | 56.5999 | 56.04 | 111334 |
| 1707521400 | 56.1 | 0.03 | 0.05 | 56.26 | 56.26 | 55.82 | 174087 |
| 1707435000 | 56.07 | 0.13 | 0.23 | 56.01 | 56.09 | 55.76 | 235089 |
| 1707348600 | 55.94 | 0.2 | 0.36 | 56 | 56.04 | 55.6908 | 174840 |
| 1707262200 | 55.74 | 0.15 | 0.27 | 55.6 | 55.8099 | 55.6 | 86319 |
| 1707175800 | 55.59 | -0.55 | -0.98 | 55.9 | 55.9 | 55.37 | 171244 |
| 1706916600 | 56.14 | 0.14 | 0.25 | 55.87 | 56.34 | 55.7166 | 97207 |
| 1706830200 | 56 | 0.43 | 0.77 | 55.8 | 56 | 55.2741 | 142414 |
| 1706743800 | 55.57 | -0.68 | -1.21 | 56.28 | 56.28 | 55.56 | 81085 |
| 1706657400 | 56.25 | 0.16 | 0.29 | 56.06 | 56.29 | 55.9262 | 239354 |
| 1706571000 | 56.09 | 0.23 | 0.41 | 55.84 | 56.0994 | 55.67 | 87129 |
| 1706311800 | 55.86 | 0.08 | 0.14 | 55.87 | 55.9654 | 55.7096 | 103095 |
| 1706225400 | 55.78 | 0.4 | 0.72 | 55.65 | 55.78 | 55.335 | 120922 |
| 1706139000 | 55.38 | -0.18 | -0.32 | 55.85 | 55.85 | 55.3204 | 58167 |
| 1706052600 | 55.56 | 0.21 | 0.38 | 55.47 | 55.5713 | 55.335 | 146727 |
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
