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 | 1.055 | 1.86834457587 | 56.4671 | 57.7686 | 56.2466 | 0 | 0 | IX |
| 4 | 3.6316 | 6.73885007562 | 53.8905 | 57.7686 | 53.4044 | 0 | 0 | IX |
| 12 | 2.1789 | 3.93706905275 | 55.3432 | 57.7686 | 53.4044 | 0 | 0 | IX |
| 26 | 9.3039 | 19.2954112762 | 48.2182 | 57.7686 | 48.0837 | 0 | 0 | IX |
| 52 | 13.8321 | 31.6596475166 | 43.69 | 57.7686 | 42.6854 | 0 | 0 | IX |
| 156 | 15.3328 | 36.3428641859 | 42.1893 | 57.7686 | 41.9595 | 0 | 0 | IX |
| 260 | 15.3328 | 36.3428641859 | 42.1893 | 57.7686 | 41.9595 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 57.3965 | -0.35 | -0.61 | 57.487 | 57.5601 | 57.3248 | 0 |
| 1715877000 | 57.7466 | 0.32 | 0.56 | 57.4633 | 57.7686 | 57.4633 | 0 |
| 1715790600 | 57.4264 | 0.81 | 1.42 | 56.6842 | 57.4529 | 56.679 | 0 |
| 1715704200 | 56.6214 | 0.19 | 0.34 | 56.397 | 56.6711 | 56.2466 | 0 |
| 1715617800 | 56.431 | -0.04 | -0.06 | 56.4671 | 56.6238 | 56.3807 | 0 |
| 1715358600 | 56.4671 | 0.18 | 0.33 | 56.2883 | 56.7016 | 56.2883 | 0 |
| 1715272200 | 56.283 | 0.12 | 0.21 | 56.0846 | 56.3257 | 55.9736 | 0 |
| 1715185800 | 56.1629 | -0.13 | -0.23 | 56.1534 | 56.2772 | 55.9069 | 0 |
| 1715099400 | 56.2945 | 0.32 | 0.57 | 55.9082 | 56.358 | 55.9056 | 0 |
| 1715013000 | 55.9757 | 0.6 | 1.08 | 55.3111 | 56.0548 | 55.3059 | 0 |
| 1714753800 | 55.3779 | 0.72 | 1.32 | 54.782 | 55.6452 | 54.7744 | 0 |
| 1714667400 | 54.6544 | -0.47 | -0.85 | 55.2836 | 55.2836 | 54.2872 | 0 |
| 1714494600 | 55.1237 | -0.34 | -0.61 | 55.468 | 55.5666 | 55.1016 | 0 |
| 1714408200 | 55.4601 | -0.05 | -0.09 | 55.6323 | 55.6323 | 55.3095 | 0 |
| 1714149000 | 55.5077 | 1.45 | 2.68 | 54.1473 | 55.6261 | 54.1373 | 0 |
| 1714062600 | 54.0565 | -0.61 | -1.12 | 54.8647 | 54.8698 | 53.721 | 0 |
| 1713976200 | 54.6703 | 0.09 | 0.16 | 54.5847 | 55.0478 | 54.5771 | 0 |
| 1713889800 | 54.5822 | 1.05 | 1.97 | 53.5337 | 54.6938 | 53.5337 | 0 |
| 1713803400 | 53.5287 | -0.35 | -0.64 | 53.8905 | 53.9082 | 53.4044 | 0 |
| 1713544200 | 53.8754 | -0.62 | -1.14 | 54.4492 | 54.4671 | 53.7945 | 0 |
| 1713457800 | 54.4952 | -0.01 | -0.02 | 54.7258 | 54.7258 | 54.1066 | 0 |
| 1713371400 | 54.5081 | -0.28 | -0.51 | 54.8528 | 55.0613 | 54.4721 | 0 |
| 1713285000 | 54.7883 | -0.9 | -1.61 | 55.5274 | 55.5745 | 54.5577 | 0 |
| 1713198600 | 55.6844 | -0.25 | -0.45 | 55.9867 | 56.099 | 55.547 | 0 |
| 1712939400 | 55.9342 | -0.12 | -0.22 | 55.8828 | 56.4758 | 55.6641 | 0 |
| 1712853000 | 56.0554 | 0 | 0.01 | 56.0055 | 56.2395 | 55.7375 | 0 |
| 1712766600 | 56.0525 | -0.19 | -0.35 | 56.2237 | 56.8244 | 55.7054 | 0 |
| 1712680200 | 56.247 | -0.41 | -0.72 | 56.6529 | 56.853 | 56.0384 | 0 |
| 1712593800 | 56.6529 | 0.21 | 0.38 | 56.3964 | 56.7558 | 56.3678 | 0 |
| 1712334600 | 56.438 | -0.65 | -1.14 | 56.9008 | 56.9323 | 55.9701 | 0 |
| 1712248200 | 57.09 | 0.12 | 0.22 | 57.0455 | 57.2363 | 56.8876 | 0 |
| 1712161800 | 56.9666 | 0.24 | 0.43 | 56.7203 | 57.0047 | 56.5995 | 0 |
| 1712075400 | 56.723 | -0.75 | -1.30 | 57.0729 | 57.309 | 56.4775 | 0 |
| 1711647000 | 57.4719 | 0.38 | 0.67 | 56.9699 | 57.52 | 56.9435 | 0 |
| 1711560600 | 57.0912 | -0.22 | -0.38 | 57.2912 | 57.4545 | 56.9674 | 0 |
| 1711474200 | 57.3071 | 0.1 | 0.18 | 57.2242 | 57.4664 | 57.2137 | 0 |
| 1711387800 | 57.2031 | -0.1 | -0.17 | 57.3304 | 57.3463 | 57.0515 | 0 |
| 1711128600 | 57.2986 | -0.25 | -0.43 | 57.3617 | 57.4678 | 57.2052 | 0 |
| 1711042200 | 57.5471 | 1.07 | 1.90 | 56.8417 | 57.563 | 56.8261 | 0 |
| 1710955800 | 56.4725 | 0.15 | 0.26 | 56.3402 | 56.6059 | 56.3013 | 0 |
| 1710869400 | 56.3247 | 0.01 | 0.02 | 56.2289 | 56.3251 | 55.7913 | 0 |
| 1710783000 | 56.3118 | 0.61 | 1.10 | 55.7177 | 56.5162 | 55.7075 | 0 |
| 1710523800 | 55.6972 | -0.47 | -0.83 | 56.1188 | 56.3664 | 55.6162 | 0 |
| 1710437400 | 56.1652 | -0.26 | -0.47 | 56.3863 | 56.641 | 56.0344 | 0 |
| 1710351000 | 56.4276 | 0.08 | 0.15 | 56.3997 | 56.6931 | 56.3307 | 0 |
| 1710264600 | 56.3455 | 0.64 | 1.16 | 55.7313 | 56.4797 | 55.7262 | 0 |
| 1710178200 | 55.7007 | -0.52 | -0.92 | 56.2255 | 56.2306 | 55.4529 | 0 |
| 1709919000 | 56.2203 | -0 | -0.00 | 56.2226 | 56.84 | 56.2072 | 0 |
| 1709832600 | 56.2226 | 0.42 | 0.76 | 55.7283 | 56.3261 | 55.4577 | 0 |
| 1709746200 | 55.7999 | 0.42 | 0.76 | 55.3962 | 55.8024 | 55.3809 | 0 |
| 1709659800 | 55.3809 | -0.55 | -0.99 | 55.862 | 55.8801 | 55.2617 | 0 |
| 1709573400 | 55.9342 | 0.18 | 0.33 | 55.8764 | 56.0045 | 55.8438 | 0 |
| 1709314200 | 55.7528 | 0.61 | 1.11 | 55.1787 | 55.7734 | 55.1685 | 0 |
| 1709227800 | 55.143 | 0.01 | 0.01 | 55.0846 | 55.3573 | 54.8211 | 0 |
| 1709141400 | 55.138 | 0.1 | 0.19 | 54.8751 | 55.138 | 54.8208 | 0 |
| 1709055000 | 55.0349 | -0.23 | -0.41 | 55.2788 | 55.2813 | 54.9404 | 0 |
| 1708968600 | 55.2635 | -0.04 | -0.07 | 55.3432 | 55.3666 | 55.1562 | 0 |
| 1708709400 | 55.2998 | 0.3 | 0.54 | 55.0871 | 55.6232 | 55.0871 | 0 |
| 1708623000 | 55.0006 | 1.37 | 2.56 | 53.8065 | 55.0805 | 53.8065 | 0 |
| 1708536600 | 53.628 | -0.17 | -0.31 | 53.7847 | 53.7847 | 53.4766 | 0 |
| 1708450200 | 53.7947 | -0.6 | -1.10 | 54.3993 | 54.4245 | 53.6302 | 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
