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 | 1.715 | 3.1945608643 | 53.685 | 55.565 | 53.635 | 0 | 0 | IX |
| 4 | 2.48 | 4.68631897203 | 52.92 | 55.565 | 52.22 | 0 | 0 | IX |
| 12 | 2.41 | 4.5480279298 | 52.99 | 55.565 | 50.185 | 0 | 0 | IX |
| 26 | 9.265 | 20.0823669665 | 46.135 | 55.565 | 45.87 | 0 | 0 | IX |
| 52 | 12.845 | 30.1844671601 | 42.555 | 55.565 | 40.9625 | 0 | 0 | IX |
| 156 | 16.39 | 42.0148679826 | 39.01 | 55.565 | 37.9375 | 0 | 0 | IX |
| 260 | 16.39 | 42.0148679826 | 39.01 | 55.565 | 37.9375 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718296200 | 54.93 | 0.34 | 0.62 | 54.59 | 55.01 | 54.59 | 0 |
| 1718209800 | 54.59 | 0.35 | 0.64 | 54.245 | 54.77 | 54.245 | 0 |
| 1718123400 | 54.245 | -0.11 | -0.19 | 54.35 | 54.54 | 54.17 | 0 |
| 1718037000 | 54.35 | 0.23 | 0.42 | 54.145 | 54.35 | 54.075 | 0 |
| 1717777800 | 54.125 | 0.44 | 0.82 | 53.685 | 54.185 | 53.635 | 0 |
| 1717691400 | 53.685 | 0.12 | 0.21 | 53.57 | 54.05 | 53.57 | 0 |
| 1717605000 | 53.57 | 0.79 | 1.50 | 52.78 | 53.595 | 52.78 | 0 |
| 1717518600 | 52.78 | -0.02 | -0.04 | 52.8 | 53.035 | 52.61 | 0 |
| 1717432200 | 52.8 | 0.52 | 0.98 | 52.285 | 53.36 | 52.285 | 0 |
| 1717173000 | 52.285 | -0.63 | -1.19 | 52.84 | 52.84 | 52.22 | 0 |
| 1717086600 | 52.915 | -0.5 | -0.94 | 53.415 | 53.415 | 52.795 | 0 |
| 1717000200 | 53.415 | 0.06 | 0.12 | 53.35 | 53.5 | 53.135 | 0 |
| 1716913800 | 53.35 | -0.09 | -0.17 | 53.44 | 53.47 | 53.19 | 0 |
| 1716827400 | 53.44 | 0.16 | 0.30 | 53.28 | 53.445 | 53.28 | 0 |
| 1716568200 | 53.28 | -0.36 | -0.67 | 53.64 | 53.64 | 53.04 | 0 |
| 1716481800 | 53.64 | 0.36 | 0.68 | 53.28 | 53.77 | 53.28 | 0 |
| 1716395400 | 53.28 | 0.09 | 0.16 | 53.195 | 53.36 | 53.195 | 0 |
| 1716309000 | 53.195 | 0.02 | 0.05 | 53.17 | 53.22 | 53.03 | 0 |
| 1716222600 | 53.17 | 0.36 | 0.68 | 52.81 | 53.175 | 52.81 | 0 |
| 1715963400 | 52.81 | -0.31 | -0.57 | 52.92 | 53.085 | 52.76 | 0 |
| 1715877000 | 53.115 | 0.28 | 0.53 | 52.835 | 53.15 | 52.835 | 0 |
| 1715790600 | 52.835 | 0.49 | 0.95 | 52.34 | 52.855 | 52.34 | 0 |
| 1715704200 | 52.34 | 0.06 | 0.11 | 52.28 | 52.415 | 52.155 | 0 |
| 1715617800 | 52.28 | -0.15 | -0.29 | 52.43 | 52.52 | 52.185 | 0 |
| 1715358600 | 52.43 | 0.2 | 0.38 | 52.23 | 52.555 | 52.23 | 0 |
| 1715272200 | 52.23 | 0 | 0.00 | 52.23 | 52.325 | 52.075 | 0 |
| 1715185800 | 52.23 | -0.03 | -0.06 | 52.26 | 52.39 | 52.05 | 0 |
| 1715099400 | 52.26 | 0.32 | 0.62 | 51.94 | 52.31 | 51.94 | 0 |
| 1715013000 | 51.94 | 0.55 | 1.07 | 51.39 | 51.97 | 51.39 | 0 |
| 1714753800 | 51.39 | 0.34 | 0.66 | 51.055 | 51.62 | 51.055 | 0 |
| 1714667400 | 51.055 | -0.53 | -1.03 | 51.585 | 51.585 | 50.845 | 0 |
| 1714494600 | 51.585 | -0.16 | -0.30 | 51.815 | 51.86 | 51.545 | 0 |
| 1714408200 | 51.74 | -0.18 | -0.35 | 51.92 | 51.985 | 51.715 | 0 |
| 1714149000 | 51.92 | 1.48 | 2.93 | 50.44 | 52.06 | 50.44 | 0 |
| 1714062600 | 50.44 | -0.74 | -1.44 | 51.175 | 51.175 | 50.22 | 0 |
| 1713976200 | 51.175 | 0.13 | 0.26 | 51.04 | 51.5 | 51.04 | 0 |
| 1713889800 | 51.04 | 0.75 | 1.49 | 50.29 | 51.13 | 50.29 | 0 |
| 1713803400 | 50.29 | -0.25 | -0.48 | 50.535 | 50.625 | 50.185 | 0 |
| 1713544200 | 50.535 | -0.62 | -1.20 | 51.15 | 51.15 | 50.43 | 0 |
| 1713457800 | 51.15 | -0.07 | -0.13 | 51.215 | 51.26 | 50.79 | 0 |
| 1713371400 | 51.215 | -0.37 | -0.71 | 51.58 | 51.735 | 51.21 | 0 |
| 1713285000 | 51.58 | -0.76 | -1.44 | 52.335 | 52.335 | 51.305 | 0 |
| 1713198600 | 52.335 | -0.21 | -0.40 | 52.545 | 52.73 | 52.25 | 0 |
| 1712939400 | 52.545 | 0.23 | 0.45 | 52.31 | 52.88 | 52.31 | 0 |
| 1712853000 | 52.31 | 0.11 | 0.20 | 52.205 | 52.355 | 51.96 | 0 |
| 1712766600 | 52.205 | 0.41 | 0.78 | 51.8 | 52.31 | 51.67 | 0 |
| 1712680200 | 51.8 | -0.41 | -0.78 | 52.205 | 52.27 | 51.615 | 0 |
| 1712593800 | 52.205 | 0.15 | 0.29 | 52.055 | 52.3 | 52.055 | 0 |
| 1712334600 | 52.055 | -0.49 | -0.92 | 52.54 | 52.54 | 51.685 | 0 |
| 1712248200 | 52.54 | -0.09 | -0.16 | 52.625 | 52.665 | 52.41 | 0 |
| 1712161800 | 52.625 | -0.05 | -0.09 | 52.67 | 52.735 | 52.475 | 0 |
| 1712075400 | 52.67 | -0.53 | -0.99 | 53.195 | 53.42 | 52.425 | 0 |
| 1711647000 | 53.195 | 0.45 | 0.85 | 52.745 | 53.25 | 52.745 | 0 |
| 1711560600 | 52.745 | -0.18 | -0.33 | 52.92 | 53.115 | 52.655 | 0 |
| 1711474200 | 52.92 | 0.14 | 0.26 | 52.785 | 53 | 52.785 | 0 |
| 1711387800 | 52.785 | -0.23 | -0.43 | 53.015 | 53.04 | 52.65 | 0 |
| 1711128600 | 53.015 | 0.02 | 0.05 | 52.99 | 53.135 | 52.85 | 0 |
| 1711042200 | 52.99 | 0.98 | 1.88 | 52.01 | 52.995 | 52.01 | 0 |
| 1710955800 | 52.01 | 0.16 | 0.31 | 51.85 | 52.205 | 51.85 | 0 |
| 1710869400 | 51.85 | 0.05 | 0.10 | 51.8 | 51.86 | 51.43 | 0 |
| 1710783000 | 51.8 | 0.65 | 1.27 | 51.15 | 51.9 | 51.15 | 0 |
| 1710523800 | 51.15 | -0.43 | -0.82 | 51.575 | 51.755 | 51.085 | 0 |
| 1710437400 | 51.575 | 0.01 | 0.02 | 51.565 | 51.81 | 51.37 | 0 |
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
