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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 406.15774 | -1.4 | -0.34 | 406.85624 | 407.07595 | 405.17359 | 0 |
| 1733868000 | 407.55834 | 0.58 | 0.14 | 407.49378 | 408.04415 | 405.65733 | 0 |
| 1733781600 | 406.97377 | -0.48 | -0.12 | 408.89341 | 409.15801 | 406.33882 | 0 |
| 1733522400 | 407.4504 | 3.44 | 0.85 | 404.20276 | 407.4504 | 404.15153 | 0 |
| 1733436000 | 404.01219 | -1.48 | -0.36 | 405.5676 | 406.23823 | 403.50854 | 0 |
| 1733349600 | 405.48847 | 0.02 | 0.00 | 405.83972 | 406.65037 | 405.17509 | 0 |
| 1733263200 | 405.47105 | -1.06 | -0.26 | 407.15261 | 408.08844 | 404.83747 | 0 |
| 1733176800 | 406.53164 | -0.97 | -0.24 | 404.00031 | 406.81462 | 403.98755 | 0 |
| 1732917600 | 407.49734 | 6.59 | 1.64 | 405.43458 | 407.49734 | 404.18599 | 0 |
| 1732744800 | 400.90575 | -0.27 | -0.07 | 402.31797 | 402.84141 | 400.59287 | 0 |
| 1732658400 | 401.17108 | -0.33 | -0.08 | 400.66779 | 401.35032 | 399.93042 | 0 |
| 1732572000 | 401.49937 | 0.88 | 0.22 | 401.33292 | 401.9301 | 400.05159 | 0 |
| 1732312800 | 400.61827 | -0.7 | -0.18 | 401.56033 | 402.61017 | 399.58355 | 0 |
| 1732226400 | 401.32314 | -0.78 | -0.19 | 402.5948 | 402.73701 | 400.51526 | 0 |
| 1732140000 | 402.10068 | 0.7 | 0.17 | 403.05148 | 403.39301 | 401.4805 | 0 |
| 1732053600 | 401.40517 | -0.37 | -0.09 | 403.18507 | 403.71636 | 399.64129 | 0 |
| 1731967200 | 401.77316 | -4.6 | -1.13 | 405.11377 | 406.347 | 401.00021 | 0 |
| 1731708000 | 406.37025 | -0.73 | -0.18 | 406.4528 | 407.29594 | 405.57753 | 0 |
| 1731621600 | 407.10511 | 1.58 | 0.39 | 406.77575 | 407.44228 | 405.78876 | 0 |
| 1731535200 | 405.52757 | -2.43 | -0.59 | 408.39939 | 408.39939 | 404.99624 | 0 |
| 1731448800 | 407.95467 | -3.11 | -0.76 | 410.17942 | 410.17942 | 406.95191 | 0 |
| 1731362400 | 411.06602 | -1.46 | -0.35 | 412.48722 | 413.7299 | 410.45231 | 0 |
| 1731103200 | 412.52395 | 3.28 | 0.80 | 411.30711 | 412.5565 | 409.87039 | 0 |
| 1731016800 | 409.2441 | -1.98 | -0.48 | 410.07823 | 410.14117 | 407.78202 | 0 |
| 1730930400 | 411.22869 | -4.59 | -1.10 | 415.59046 | 416.12711 | 410.47207 | 0 |
| 1730844000 | 415.82158 | -0.62 | -0.15 | 416.04444 | 416.34684 | 414.80699 | 0 |
| 1730757600 | 416.44383 | -1.83 | -0.44 | 418.00816 | 418.33814 | 415.84495 | 0 |
| 1730494800 | 418.27864 | 0.9 | 0.22 | 417.19022 | 418.27864 | 416.58989 | 0 |
| 1730408400 | 417.37401 | -2.1 | -0.50 | 419.73464 | 420.13238 | 416.48161 | 0 |
| 1730322000 | 419.46963 | 0.39 | 0.09 | 418.6125 | 419.62295 | 417.70296 | 0 |
| 1730235600 | 419.07581 | -0.01 | -0.00 | 420.21075 | 420.9846 | 418.33256 | 0 |
| 1730149200 | 419.08952 | 2.03 | 0.49 | 417.59823 | 419.17118 | 417.06297 | 0 |
| 1729890000 | 417.05948 | 0.48 | 0.11 | 417.3886 | 418.66042 | 416.20826 | 0 |
| 1729803600 | 416.58388 | -1.73 | -0.41 | 418.49586 | 419.25896 | 416.45561 | 0 |
| 1729717200 | 418.31733 | -1.64 | -0.39 | 418.52568 | 419.51751 | 417.83934 | 0 |
| 1729630800 | 419.95356 | -1.58 | -0.37 | 421.26965 | 421.26965 | 417.7518 | 0 |
| 1729544400 | 421.5306 | -1.05 | -0.25 | 423.1067 | 423.39839 | 420.83133 | 0 |
| 1729285200 | 422.58111 | 1.06 | 0.25 | 421.46745 | 422.63514 | 420.82119 | 0 |
| 1729198800 | 421.52096 | 1.2 | 0.29 | 421.68536 | 422.61809 | 421.06801 | 0 |
| 1729112400 | 420.31945 | 2.23 | 0.53 | 419.02231 | 420.31945 | 418.47635 | 0 |
| 1729026000 | 418.08757 | -1.6 | -0.38 | 420.10574 | 420.22063 | 417.88154 | 0 |
| 1728939600 | 419.68731 | -1.19 | -0.28 | 421.41609 | 421.59967 | 418.95219 | 0 |
| 1728680400 | 420.87931 | 1.6 | 0.38 | 420.6397 | 420.87931 | 419.91007 | 0 |
| 1728594000 | 419.27843 | -2.39 | -0.57 | 421.83117 | 421.86507 | 419.27843 | 0 |
| 1728507600 | 421.67048 | -1.43 | -0.34 | 422.07908 | 422.55605 | 421.08578 | 0 |
| 1728421200 | 423.10361 | -0.96 | -0.23 | 424.26811 | 424.77888 | 422.99342 | 0 |
| 1728334800 | 424.06544 | -0.31 | -0.07 | 424.40787 | 424.71236 | 423.59983 | 0 |
| 1728075600 | 424.37201 | 0.95 | 0.22 | 423.77039 | 425.15321 | 423.11659 | 0 |
| 1727989200 | 423.42447 | -0.67 | -0.16 | 424.45719 | 424.79948 | 422.2952 | 0 |
| 1727902800 | 424.09173 | -0.67 | -0.16 | 426.01741 | 426.14769 | 423.60601 | 0 |
| 1727816400 | 424.75866 | -0.79 | -0.19 | 426.32542 | 426.67421 | 423.89843 | 0 |
| 1727730000 | 425.54607 | 1.21 | 0.28 | 424.73485 | 425.98268 | 424.17787 | 0 |
| 1727470800 | 424.33743 | 0.97 | 0.23 | 425.65518 | 425.65518 | 423.40989 | 0 |
| 1727384400 | 423.36892 | -0.21 | -0.05 | 424.38308 | 424.61553 | 422.77786 | 0 |
| 1727298000 | 423.57495 | 1.83 | 0.43 | 423.53574 | 424.5629 | 422.23573 | 0 |
| 1727211600 | 421.74167 | -2.48 | -0.58 | 424.56492 | 424.96998 | 420.60413 | 0 |
| 1727125200 | 424.22057 | -2.38 | -0.56 | 426.08036 | 427.16308 | 423.68837 | 0 |
| 1726866000 | 426.60331 | -1.42 | -0.33 | 428.90965 | 429.28614 | 426.60331 | 0 |
| 1726779600 | 428.02299 | 1.95 | 0.46 | 428.20982 | 428.37848 | 426.93491 | 0 |
| 1726693200 | 426.07012 | -1.01 | -0.24 | 427.51971 | 427.82042 | 425.54865 | 0 |
| 1726606800 | 427.07684 | 0.96 | 0.23 | 427.24512 | 427.39195 | 426.06182 | 0 |
| 1726520400 | 426.11259 | 1.47 | 0.35 | 424.64094 | 426.53906 | 424.00464 | 0 |
| 1726261200 | 424.64428 | -2.46 | -0.58 | 425.72127 | 426.70653 | 423.93168 | 0 |
| 1726174800 | 427.10283 | -0.84 | -0.20 | 429.602 | 430.78194 | 427.10283 | 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
