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 | -1.7377 | -3.23811724455 | 53.6639 | 53.8308 | 51.7242 | 0 | 0 | IX |
| 4 | -3.6764 | -6.61192102528 | 55.6026 | 56.6848 | 51.7242 | 0 | 0 | IX |
| 12 | -1.9278 | -3.57967838972 | 53.854 | 56.6848 | 51.7242 | 0 | 0 | IX |
| 26 | 3.8025 | 7.90151214474 | 48.1237 | 56.6848 | 47.0646 | 0 | 0 | IX |
| 52 | 3.0555 | 6.25221247087 | 48.8707 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 156 | 2.4896 | 5.03594502858 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 260 | 2.4896 | 5.03594502858 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 51.9262 | -0.64 | -1.22 | 52.4279 | 52.6772 | 51.7242 | 0 |
| 1718296200 | 52.5673 | -0.79 | -1.49 | 53.1406 | 53.18 | 52.5572 | 0 |
| 1718209800 | 53.3611 | 0.34 | 0.64 | 52.9904 | 53.5647 | 52.8825 | 0 |
| 1718123400 | 53.0206 | -0.43 | -0.80 | 53.3452 | 53.3535 | 52.7058 | 0 |
| 1718037000 | 53.449 | -0.07 | -0.13 | 53.3418 | 53.4801 | 53.1466 | 0 |
| 1717777800 | 53.52 | -0.26 | -0.48 | 53.6639 | 53.8308 | 53.2508 | 0 |
| 1717691400 | 53.7803 | 0.28 | 0.52 | 53.7019 | 53.8031 | 53.5226 | 0 |
| 1717605000 | 53.5028 | 0.38 | 0.72 | 53.2085 | 53.5475 | 53.203 | 0 |
| 1717518600 | 53.1208 | -1.14 | -2.11 | 54.4413 | 54.4524 | 53.0714 | 0 |
| 1717432200 | 54.265 | -0.18 | -0.33 | 54.4174 | 55.0949 | 54.226 | 0 |
| 1717173000 | 54.4424 | -0.12 | -0.21 | 54.5156 | 54.9434 | 54.388 | 0 |
| 1717086600 | 54.5574 | -0.41 | -0.75 | 54.7487 | 54.7487 | 54.299 | 0 |
| 1717000200 | 54.9686 | -0.75 | -1.35 | 55.6748 | 55.6888 | 54.9491 | 0 |
| 1716913800 | 55.7226 | -0.42 | -0.74 | 56.1465 | 56.1465 | 55.6393 | 0 |
| 1716827400 | 56.1408 | 0.36 | 0.64 | 55.8301 | 56.1677 | 55.8301 | 0 |
| 1716568200 | 55.7851 | 0.19 | 0.34 | 55.5845 | 55.97 | 55.3703 | 0 |
| 1716481800 | 55.5985 | -0.36 | -0.64 | 55.9533 | 56.109 | 55.5168 | 0 |
| 1716395400 | 55.9561 | -0.54 | -0.96 | 56.4438 | 56.4977 | 55.8607 | 0 |
| 1716309000 | 56.5002 | -0.13 | -0.24 | 56.6509 | 56.6538 | 56.2746 | 0 |
| 1716222600 | 56.6337 | 0.66 | 1.19 | 56.1138 | 56.6848 | 56.0996 | 0 |
| 1715963400 | 55.9692 | 0.46 | 0.82 | 55.6026 | 56.1121 | 55.585 | 0 |
| 1715877000 | 55.5123 | -0.17 | -0.30 | 55.5879 | 55.7129 | 55.3846 | 0 |
| 1715790600 | 55.6815 | 0.31 | 0.56 | 55.3681 | 55.891 | 55.354 | 0 |
| 1715704200 | 55.3709 | 0.13 | 0.23 | 55.2773 | 55.5544 | 55.154 | 0 |
| 1715617800 | 55.245 | -0.13 | -0.23 | 55.3688 | 55.4269 | 55.175 | 0 |
| 1715358600 | 55.3716 | 0.25 | 0.46 | 55.1036 | 55.6189 | 55.1036 | 0 |
| 1715272200 | 55.1205 | 0.39 | 0.71 | 54.5967 | 55.1817 | 54.5939 | 0 |
| 1715185800 | 54.7334 | -0.13 | -0.23 | 54.8647 | 54.9796 | 54.631 | 0 |
| 1715099400 | 54.8614 | 0.53 | 0.98 | 54.3653 | 54.881 | 54.3458 | 0 |
| 1715013000 | 54.3291 | 0.45 | 0.84 | 53.9064 | 54.5075 | 53.9064 | 0 |
| 1714753800 | 53.8788 | 0.27 | 0.50 | 53.7651 | 54.1254 | 53.5328 | 0 |
| 1714667400 | 53.6092 | -0.61 | -1.12 | 54.0317 | 54.0714 | 53.4501 | 0 |
| 1714494600 | 54.2142 | -0.26 | -0.48 | 54.4852 | 54.6667 | 54.1268 | 0 |
| 1714408200 | 54.4741 | 0.35 | 0.65 | 54.158 | 54.5954 | 54.1304 | 0 |
| 1714149000 | 54.1248 | 0.62 | 1.15 | 53.9117 | 54.3572 | 53.8318 | 0 |
| 1714062600 | 53.5072 | -0.12 | -0.23 | 53.7481 | 53.8811 | 53.0776 | 0 |
| 1713976200 | 53.63 | 0.09 | 0.18 | 53.6678 | 53.8724 | 53.5321 | 0 |
| 1713889800 | 53.536 | 0.02 | 0.04 | 53.565 | 53.6696 | 53.3146 | 0 |
| 1713803400 | 53.5153 | -0.16 | -0.30 | 53.8114 | 53.8627 | 53.3503 | 0 |
| 1713544200 | 53.6757 | -0.32 | -0.60 | 53.777 | 53.869 | 53.2748 | 0 |
| 1713457800 | 53.9994 | 0.27 | 0.51 | 53.7982 | 54.1154 | 53.6895 | 0 |
| 1713371400 | 53.7262 | 0.21 | 0.39 | 53.4018 | 54.1414 | 53.4011 | 0 |
| 1713285000 | 53.5183 | -1.18 | -2.16 | 54.5264 | 54.5489 | 53.2572 | 0 |
| 1713198600 | 54.698 | -0.06 | -0.11 | 54.9161 | 55.1752 | 54.5372 | 0 |
| 1712939400 | 54.7581 | -0.04 | -0.08 | 54.709 | 55.5039 | 54.7034 | 0 |
| 1712853000 | 54.8017 | -0.37 | -0.67 | 55.2191 | 55.5111 | 54.6975 | 0 |
| 1712766600 | 55.1713 | 0.05 | 0.09 | 55.5223 | 55.6673 | 54.8037 | 0 |
| 1712680200 | 55.1195 | 0.02 | 0.04 | 55.2508 | 55.5199 | 55.0117 | 0 |
| 1712593800 | 55.0965 | 0.49 | 0.89 | 54.7946 | 55.334 | 54.7946 | 0 |
| 1712334600 | 54.61 | -0.7 | -1.27 | 54.9443 | 54.9611 | 54.3757 | 0 |
| 1712248200 | 55.3099 | 0.43 | 0.79 | 55.1133 | 55.5476 | 55.1133 | 0 |
| 1712161800 | 54.875 | 0.35 | 0.65 | 54.675 | 55.1236 | 54.6212 | 0 |
| 1712075400 | 54.5215 | 0.05 | 0.10 | 54.5201 | 55.088 | 54.5201 | 0 |
| 1711647000 | 54.4697 | 0.17 | 0.31 | 54.2182 | 54.6087 | 54.2182 | 0 |
| 1711560600 | 54.3014 | 0.31 | 0.57 | 54.0776 | 54.4609 | 53.9891 | 0 |
| 1711474200 | 53.9955 | 0.23 | 0.43 | 53.9829 | 54.1678 | 53.8223 | 0 |
| 1711387800 | 53.7669 | 0.06 | 0.11 | 53.7129 | 53.8677 | 53.4961 | 0 |
| 1711128600 | 53.7101 | -0.27 | -0.50 | 53.854 | 53.9942 | 53.6596 | 0 |
| 1711042200 | 53.9813 | 1.12 | 2.12 | 53.2449 | 54.1636 | 53.2317 | 0 |
| 1710955800 | 52.8581 | 0.31 | 0.59 | 52.6622 | 52.9471 | 52.5383 | 0 |
| 1710869400 | 52.5478 | 0.07 | 0.14 | 52.5549 | 52.5794 | 52.2442 | 0 |
| 1710783000 | 52.4732 | 0.43 | 0.83 | 52.0688 | 52.5242 | 52.0634 | 0 |
| 1710523800 | 52.0418 | 0.03 | 0.06 | 52.0827 | 52.1705 | 51.8946 | 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
