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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 280 | -2.88 | -1.02 | 280.85 | 283.32 | 279.26 | 0 |
| 1735250400 | 282.88 | 0.32 | 0.11 | 281.27999 | 283.22 | 280.52 | 0 |
| 1735077600 | 282.56 | 2.11 | 0.75 | 279.91 | 282.6 | 279.55 | 0 |
| 1734991200 | 280.45 | 0.85 | 0.30 | 278.58999 | 280.74 | 277.6 | 0 |
| 1734732000 | 279.6 | 4.53 | 1.65 | 276 | 282.64 | 276 | 0 |
| 1734645600 | 275.07 | -4.18 | -1.50 | 279.97 | 281.79 | 274.98 | 0 |
| 1734559200 | 279.25 | -11.6 | -3.99 | 289.95999 | 291.44 | 279.18 | 0 |
| 1734472800 | 290.85 | -1.47 | -0.50 | 290.39999 | 293.35 | 289.99 | 0 |
| 1734386400 | 292.32 | -1.51 | -0.51 | 293.26 | 295.41 | 292.08 | 0 |
| 1734127200 | 293.83 | -0.7 | -0.24 | 293.45 | 294.8 | 292.88 | 0 |
| 1734040800 | 294.52999 | -0.55 | -0.19 | 294.79 | 297.81 | 294.52999 | 0 |
| 1733954400 | 295.08 | -0.99 | -0.33 | 296.61 | 297.36 | 294.3 | 0 |
| 1733868000 | 296.07 | -4.3 | -1.43 | 299.81 | 299.87 | 295.12 | 0 |
| 1733781600 | 300.37 | 0.7 | 0.23 | 300.16 | 301.23 | 299.45 | 0 |
| 1733522400 | 299.67 | -0.28 | -0.09 | 301.04 | 301.39 | 298.12 | 0 |
| 1733436000 | 299.95 | -0.66 | -0.22 | 298.81 | 300.2 | 298.49 | 0 |
| 1733349600 | 300.61 | -0.65 | -0.22 | 301.27999 | 301.43 | 299.12 | 0 |
| 1733263200 | 301.26 | -1.83 | -0.60 | 303.58999 | 303.83 | 301.02 | 0 |
| 1733176800 | 303.08999 | -3.87 | -1.26 | 305.92 | 305.92 | 302.07 | 0 |
| 1732917600 | 306.95999 | -1.59 | -0.52 | 308.72 | 309.87 | 306.82 | 0 |
| 1732744800 | 308.55 | 1.88 | 0.61 | 308.43 | 310.66 | 308.43 | 0 |
| 1732658400 | 306.67 | 1.13 | 0.37 | 305.32 | 307.08999 | 303.82 | 0 |
| 1732572000 | 305.54 | 3.69 | 1.22 | 303.44 | 306.86 | 303.44 | 0 |
| 1732312800 | 301.85 | 1.96 | 0.65 | 301.22 | 302.35 | 300.82 | 0 |
| 1732226400 | 299.89 | 1.97 | 0.66 | 297.8 | 300.93 | 297.27 | 0 |
| 1732140000 | 297.92 | -1.05 | -0.35 | 297.38 | 298.57 | 296.06 | 0 |
| 1732053600 | 298.97 | 1.88 | 0.63 | 296.39 | 299.5 | 295.14999 | 0 |
| 1731967200 | 297.08999 | 1.82 | 0.62 | 293.72 | 297.22 | 293.66 | 0 |
| 1731708000 | 295.27 | 0.86 | 0.29 | 293.87 | 295.74 | 292.69 | 0 |
| 1731621600 | 294.41 | -2.79 | -0.94 | 297.02 | 297.02 | 294.07 | 0 |
| 1731535200 | 297.2 | 1.5 | 0.51 | 297.82 | 299.6 | 296.7 | 0 |
| 1731448800 | 295.7 | -4.1 | -1.37 | 298.82 | 299.86 | 295.62 | 0 |
| 1731362400 | 299.8 | -1.58 | -0.52 | 301.07 | 303.04 | 299.61 | 0 |
| 1731103200 | 301.38 | 4.24 | 1.43 | 298.42 | 302.19 | 298.12 | 0 |
| 1731016800 | 297.14 | 2.68 | 0.91 | 294.97 | 297.83999 | 294.45999 | 0 |
| 1730930400 | 294.45999 | -5.81 | -1.93 | 299.92 | 299.92 | 290.91 | 0 |
| 1730844000 | 300.27 | 3.53 | 1.19 | 295.61 | 300.27 | 294.49 | 0 |
| 1730757600 | 296.74 | 2.96 | 1.01 | 294.76 | 297.49 | 294.67 | 0 |
| 1730494800 | 293.77999 | -3.15 | -1.06 | 298.55 | 299.32 | 293.67 | 0 |
| 1730408400 | 296.93 | -5.39 | -1.78 | 299.44 | 301.67 | 296.88 | 0 |
| 1730322000 | 302.32 | 1.24 | 0.41 | 301.69 | 304.55 | 301.44 | 0 |
| 1730235600 | 301.08 | -2.33 | -0.77 | 302.45 | 303.55 | 300.39999 | 0 |
| 1730149200 | 303.41 | 0.91 | 0.30 | 304.7 | 306.18 | 302.95 | 0 |
| 1729890000 | 302.5 | -2.94 | -0.96 | 307.58 | 308.69 | 302.31 | 0 |
| 1729803600 | 305.44 | -0.26 | -0.09 | 305.76 | 307.08999 | 304.93 | 0 |
| 1729717200 | 305.7 | 3.01 | 0.99 | 302.45999 | 306.17 | 302.45999 | 0 |
| 1729630800 | 302.69 | 0.54 | 0.18 | 301.25 | 303.89 | 301.07 | 0 |
| 1729544400 | 302.14999 | -6.23 | -2.02 | 307.02999 | 307.64999 | 301.89999 | 0 |
| 1729285200 | 308.38 | 2.14 | 0.70 | 306.93 | 308.39999 | 305.94 | 0 |
| 1729198800 | 306.24 | -2.35 | -0.76 | 307.52 | 307.81 | 305.44 | 0 |
| 1729112400 | 308.58999 | 3.44 | 1.13 | 306.07 | 309.08 | 305.67 | 0 |
| 1729026000 | 305.14999 | 3.67 | 1.22 | 303.04 | 307.70999 | 303.04 | 0 |
| 1728939600 | 301.48 | 1.91 | 0.64 | 298.95999 | 302.01 | 298.31 | 0 |
| 1728680400 | 299.57 | 2.67 | 0.90 | 298.44 | 299.57 | 297.58999 | 0 |
| 1728594000 | 296.89999 | -2.17 | -0.73 | 298.05 | 299.92 | 295.85 | 0 |
| 1728507600 | 299.07 | -0.02 | -0.01 | 298.45999 | 299.20999 | 297.25 | 0 |
| 1728421200 | 299.08999 | 0.21 | 0.07 | 299.89999 | 300.37 | 297.86 | 0 |
| 1728334800 | 298.88 | -2.33 | -0.77 | 299.48 | 299.48 | 297.52999 | 0 |
| 1728075600 | 301.20999 | -1.44 | -0.48 | 301.23 | 301.70999 | 298.54 | 0 |
| 1727989200 | 302.64999 | -2.26 | -0.74 | 304.14999 | 304.48 | 301.70999 | 0 |
| 1727902800 | 304.91 | -1.55 | -0.51 | 303.73 | 305.8 | 303.18 | 0 |
| 1727816400 | 306.45999 | -2.43 | -0.79 | 309.24 | 309.35 | 305.23 | 0 |
| 1727730000 | 308.89 | 1.58 | 0.51 | 306.11 | 309.04 | 305.16 | 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
