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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 215 | 0 | 0.00 | 215.96 | 216.55 | 214.59 | 39359 |
| 1735857600 | 215 | -1.78 | -0.82 | 216.32 | 218.95 | 214.9 | 52398 |
| 1735684800 | 216.78 | 1.8 | 0.84 | 214.56 | 217.09 | 214.56 | 55618 |
| 1735598400 | 214.98 | -1.23 | -0.57 | 214.2 | 216.23 | 214.2 | 41232 |
| 1735339200 | 216.21 | 0.75 | 0.35 | 215.44 | 217.01 | 214.8 | 68984 |
| 1735069200 | 215.46 | 0.76 | 0.35 | 215.62 | 215.62 | 214.82 | 9914 |
| 1734993600 | 214.7 | -0.32 | -0.15 | 214.57 | 215.86 | 214.42 | 41093 |
| 1734734400 | 215.02 | 0.52 | 0.24 | 212.93 | 216.38 | 212.93 | 84824 |
| 1734648000 | 214.5 | -0.5 | -0.23 | 215.61 | 217.9 | 214.25 | 187366 |
| 1734561600 | 215 | 2.51 | 1.18 | 211.57 | 217.4 | 211.57 | 203622 |
| 1734475200 | 212.49 | 0.01 | 0.00 | 212.11 | 216 | 211.7 | 81981 |
| 1734388800 | 212.48 | 3.94 | 1.89 | 208.54 | 212.9 | 208.54 | 106830 |
| 1734129600 | 208.54 | 2.24 | 1.09 | 206.19 | 209.44 | 205.43 | 58390 |
| 1734043200 | 206.3 | 1.21 | 0.59 | 204.61 | 206.8 | 201.65 | 48794 |
| 1733956800 | 205.09 | 1.78 | 0.88 | 204.25 | 205.11 | 200.8 | 35998 |
| 1733870400 | 203.31 | -4.19 | -2.02 | 207.5 | 207.5 | 201.7 | 52079 |
| 1733784000 | 207.5 | -3.08 | -1.46 | 210.67 | 213.93 | 207.43 | 54124 |
| 1733524800 | 210.58 | -1.9 | -0.89 | 212.67 | 214.04 | 209.11 | 60189 |
| 1733438400 | 212.48 | -4.78 | -2.20 | 217.44 | 217.44 | 212 | 62956 |
| 1733352000 | 217.26 | 3.59 | 1.68 | 213.36 | 217.26 | 213.36 | 45161 |
| 1733265600 | 213.67 | -1.13 | -0.53 | 214.9 | 215.61 | 209.27 | 84917 |
| 1733179200 | 214.8 | -1.26 | -0.58 | 215.28 | 217.63 | 214.24 | 93091 |
| 1732920000 | 216.06 | -1.17 | -0.54 | 216.61 | 217.5 | 215.37 | 48969 |
| 1732833600 | 217.23 | 0.84 | 0.39 | 219.92 | 219.92 | 216.53 | 21582 |
| 1732747200 | 216.39 | -2.46 | -1.12 | 218.85 | 220.28 | 216.18 | 77069 |
| 1732660800 | 218.85 | -4.22 | -1.89 | 222.11 | 222.81 | 218 | 59721 |
| 1732574400 | 223.07 | 2.89 | 1.31 | 221.62 | 223.9 | 219.61 | 51670 |
| 1732315200 | 220.18 | 1.71 | 0.78 | 219.01 | 220.18 | 217.55 | 66837 |
| 1732228800 | 218.47 | -2.18 | -0.99 | 221.15 | 223 | 217.86 | 52612 |
| 1732142400 | 220.65 | 0.04 | 0.02 | 221.64 | 222 | 217.8 | 60939 |
| 1732056000 | 220.61 | -7.46 | -3.27 | 226.33 | 228.06 | 220.58 | 98117 |
| 1731969600 | 228.07 | -4.41 | -1.90 | 230.98 | 232.22 | 227.41 | 164674 |
| 1731710400 | 232.48 | 2.39 | 1.04 | 230 | 233.57 | 229.32 | 129936 |
| 1731624000 | 230.09 | 5.54 | 2.47 | 222.43 | 231.61 | 219.65 | 145432 |
| 1731537600 | 224.55 | 5.1 | 2.32 | 218.11 | 224.75 | 214.01 | 122916 |
| 1731451200 | 219.45 | 2.17 | 1.00 | 217.28 | 222.4 | 216.52 | 116114 |
| 1731364800 | 217.28 | -0.14 | -0.06 | 217.24 | 217.69 | 215 | 33380 |
| 1731105600 | 217.42 | -2.71 | -1.23 | 216.93 | 220.91 | 215.71 | 77639 |
| 1731019200 | 220.13 | 6.01 | 2.81 | 214.11 | 222.02 | 212.46 | 93776 |
| 1730932800 | 214.12 | -4.18 | -1.91 | 218.3 | 218.3 | 208.45 | 149241 |
| 1730846400 | 218.3 | -1.01 | -0.46 | 211.55 | 223.95 | 201.43 | 252763 |
| 1730760000 | 219.31 | 2.56 | 1.18 | 215.26 | 219.31 | 215.17 | 90072 |
| 1730497200 | 216.75 | 0.05 | 0.02 | 216 | 218.91 | 215.93 | 57557 |
| 1730410800 | 216.7 | 1.38 | 0.64 | 215.61 | 217.2 | 214.48 | 72421 |
| 1730324400 | 215.32 | -0.13 | -0.06 | 215.37 | 217 | 210.5 | 16009 |
| 1730238000 | 215.45 | 1.95 | 0.91 | 212.85 | 215.69 | 212.61 | 60416 |
| 1730151600 | 213.5 | 0.57 | 0.27 | 213.69 | 214.2 | 212.56 | 29147 |
| 1729892400 | 212.93 | 2.18 | 1.03 | 210.09 | 215.41 | 210.09 | 54302 |
| 1729806000 | 210.75 | -7.1 | -3.26 | 217.75 | 217.9 | 209.5 | 109952 |
| 1729719600 | 217.85 | 2.35 | 1.09 | 214.01 | 226.82 | 214.01 | 95303 |
| 1729633200 | 215.5 | -1.82 | -0.84 | 217.32 | 217.68 | 214.33 | 62698 |
| 1729546800 | 217.32 | 1.82 | 0.84 | 216.01 | 217.89 | 215.08 | 33219 |
| 1729287600 | 215.5 | -3.24 | -1.48 | 218.74 | 221.11 | 215.36 | 70599 |
| 1729201200 | 218.74 | 3.98 | 1.85 | 214.76 | 218.74 | 214.76 | 113172 |
| 1729114800 | 214.76 | 1.71 | 0.80 | 214.91 | 214.91 | 213.03 | 91700 |
| 1729028400 | 213.05 | 1.05 | 0.50 | 212.09 | 213.3 | 211.87 | 50622 |
| 1728682800 | 212 | 0 | 0.00 | 211.86 | 212.5 | 210.71 | 37489 |
| 1728596400 | 212 | 0.55 | 0.26 | 211.94 | 213.11 | 211.77 | 22159 |
| 1728510000 | 211.45 | 0 | 0.00 | 211.45 | 211.45 | 211.45 | 0 |
| 1728423600 | 211.45 | 0.45 | 0.21 | 210.26 | 212.59 | 210 | 83780 |
| 1728337200 | 211 | 2.25 | 1.08 | 207.22 | 212.5 | 207.22 | 70213 |
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
