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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 309 | -1.65 | -0.53 | 308.05 | 309 | 307.5 | 324 |
| 1721058900 | 310.64999 | -5.05 | -1.60 | 313.05 | 313.05 | 310.64999 | 71 |
| 1720799700 | 315.7 | 3.25 | 1.04 | 313.1 | 315.7 | 313.1 | 1934 |
| 1720713300 | 312.45 | 1.8 | 0.58 | 312 | 312.45 | 310.8 | 324 |
| 1720626900 | 310.64999 | 1.5 | 0.49 | 309.39999 | 310.64999 | 309.39999 | 1366 |
| 1720540500 | 309.14999 | -2.7 | -0.87 | 312.05 | 313 | 309.14999 | 428 |
| 1720454100 | 311.85 | 0.05 | 0.02 | 311.95 | 312.7 | 311.85 | 336 |
| 1720194900 | 311.8 | -0.45 | -0.14 | 314.2 | 314.3 | 311.05 | 389 |
| 1720108500 | 312.25 | 0 | 0.00 | 312.25 | 312.25 | 312.25 | 0 |
| 1720022100 | 312.25 | 6 | 1.96 | 310.2 | 312.25 | 310.2 | 915 |
| 1719935700 | 306.25 | -3.8 | -1.23 | 306.05 | 306.25 | 306.05 | 203 |
| 1719849300 | 310.05 | -0.7 | -0.23 | 310.75 | 310.75 | 310.05 | 51 |
| 1719590100 | 310.75 | 0.2 | 0.06 | 310.89999 | 311.14999 | 310.64999 | 904 |
| 1719503700 | 310.55 | -3.35 | -1.07 | 310.55 | 310.55 | 310.55 | 2 |
| 1719417300 | 313.89999 | 1 | 0.32 | 314.3 | 314.3 | 313.89999 | 26 |
| 1719330900 | 312.89999 | -0.55 | -0.18 | 313.1 | 313.7 | 312.75 | 341 |
| 1719244500 | 313.45 | 2.95 | 0.95 | 309.35 | 313.45 | 309.35 | 311 |
| 1718985300 | 310.5 | -3.75 | -1.19 | 313.2 | 313.2 | 310.05 | 351 |
| 1718898900 | 314.25 | 3.8 | 1.22 | 313.05 | 314.25 | 313.05 | 328 |
| 1718812500 | 310.45 | 0.5 | 0.16 | 310.55 | 311 | 310.45 | 1864 |
| 1718726100 | 309.95 | 3.9 | 1.27 | 308.85 | 309.95 | 306.89999 | 437 |
| 1718639700 | 306.05 | -0.05 | -0.02 | 306 | 306.25 | 305.6 | 181 |
| 1718380500 | 306.1 | -3.75 | -1.21 | 309.85 | 310 | 306.1 | 609 |
| 1718294100 | 309.85 | -5.5 | -1.74 | 310.5 | 311.8 | 309.85 | 1440 |
| 1718207700 | 315.35 | 2.5 | 0.80 | 313.75 | 315.55 | 313.55 | 413 |
| 1718121300 | 312.85 | -2.7 | -0.86 | 314.64999 | 314.64999 | 312.35 | 234 |
| 1718034900 | 315.55 | 0 | 0.00 | 315.55 | 315.55 | 315.55 | 0 |
| 1717775700 | 315.55 | -0.1 | -0.03 | 316.25 | 316.25 | 314.45 | 160 |
| 1717689300 | 315.64999 | 0.4 | 0.13 | 317.1 | 317.1 | 315.64999 | 160 |
| 1717602900 | 315.25 | 0.8 | 0.25 | 315.3 | 315.3 | 314.39999 | 112 |
| 1717516500 | 314.45 | -4.25 | -1.33 | 316.8 | 316.8 | 313.6 | 1443 |
| 1717430100 | 318.7 | 1.1 | 0.35 | 317.89999 | 318.7 | 317.14999 | 2297 |
| 1717170900 | 317.6 | 1.3 | 0.41 | 319 | 319 | 317.5 | 790 |
| 1717084500 | 316.3 | 0.1 | 0.03 | 314.6 | 316.3 | 314.6 | 598 |
| 1716998100 | 316.2 | -4.85 | -1.51 | 319.14999 | 319.8 | 316.2 | 568 |
| 1716911700 | 321.05 | -1.95 | -0.60 | 323.95 | 323.95 | 321.05 | 477 |
| 1716825300 | 323 | 1.75 | 0.54 | 323 | 323.05 | 322.25 | 317 |
| 1716566100 | 321.25 | -0.8 | -0.25 | 321.1 | 321.45 | 320.85 | 1463 |
| 1716479700 | 322.05 | -0.3 | -0.09 | 322.2 | 322.55 | 322.05 | 118 |
| 1716393300 | 322.35 | -2.75 | -0.85 | 323.6 | 323.6 | 322.35 | 26 |
| 1716306900 | 325.1 | -0.65 | -0.20 | 325.35 | 325.39999 | 324.55 | 289 |
| 1716220500 | 325.75 | 1.35 | 0.42 | 325.95 | 325.95 | 325.75 | 712 |
| 1715961300 | 324.39999 | 1.65 | 0.51 | 322.5 | 324.39999 | 321.5 | 332 |
| 1715874900 | 322.75 | -0.25 | -0.08 | 323.5 | 323.6 | 322.39999 | 277 |
| 1715788500 | 323 | 2 | 0.62 | 323 | 323 | 322.7 | 83 |
| 1715702100 | 321 | 0.65 | 0.20 | 319.6 | 321 | 318.8 | 325 |
| 1715615700 | 320.35 | -1.55 | -0.48 | 321.45 | 321.45 | 320.25 | 591 |
| 1715356500 | 321.89999 | 2.3 | 0.72 | 322.25 | 323.14999 | 321.8 | 724 |
| 1715270100 | 319.6 | 2 | 0.63 | 317.8 | 319.6 | 317.8 | 204 |
| 1715183700 | 317.6 | 1.35 | 0.43 | 319.3 | 319.3 | 317.39999 | 196 |
| 1715097300 | 316.25 | 0.15 | 0.05 | 316.64999 | 316.64999 | 316.25 | 26 |
| 1715010900 | 316.1 | 1.1 | 0.35 | 314.6 | 316.1 | 314.6 | 29 |
| 1714751700 | 315 | 3.9 | 1.25 | 312.55 | 316.14999 | 312.14999 | 63 |
| 1714665300 | 311.1 | -2.3 | -0.73 | 313 | 313 | 310.8 | 133 |
| 1714492500 | 313.39999 | -0.9 | -0.29 | 313.89999 | 313.89999 | 313.25 | 1350 |
| 1714406100 | 314.3 | 2.3 | 0.74 | 314.3 | 314.55 | 313.89999 | 442 |
| 1714146900 | 312 | 4.55 | 1.48 | 312 | 312 | 312 | 26 |
| 1714060500 | 307.45 | -1 | -0.32 | 309.8 | 309.8 | 307.2 | 260 |
| 1713974100 | 308.45 | 0.65 | 0.21 | 309.39999 | 309.5 | 307.5 | 398 |
| 1713887700 | 307.8 | -0.45 | -0.15 | 307.2 | 307.8 | 306.35 | 355 |
| 1713801300 | 308.25 | 1.05 | 0.34 | 308.89999 | 309.14999 | 308.1 | 263 |
| 1713542100 | 307.2 | -1.4 | -0.45 | 307.1 | 307.2 | 306.6 | 372 |
| 1713455700 | 308.6 | -0.1 | -0.03 | 308.14999 | 308.6 | 307.39999 | 109 |
| 1713369300 | 308.7 | 1.7 | 0.55 | 307.8 | 310.39999 | 307.75 | 982 |
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
