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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 290.1 | 0.4 | 0.14 | 290.25 | 291.77499 | 282.55 | 5190 |
| 1721061000 | 289.7 | 2.75 | 0.96 | 289.2 | 290 | 289.05 | 63747 |
| 1720801800 | 286.95 | -0.9 | -0.31 | 287.35 | 337.975 | 286.64999 | 18080 |
| 1720715400 | 287.85 | -0.9 | -0.31 | 288 | 289 | 287.55 | 13726 |
| 1720629000 | 288.75 | -2.02 | -0.70 | 289.89999 | 290.3 | 288.725 | 11593 |
| 1720542600 | 290.77499 | 2.13 | 0.74 | 290.3 | 290.95 | 289.925 | 4705 |
| 1720456200 | 288.64999 | 0.02 | 0.01 | 289.14999 | 289.27499 | 287.27499 | 37315 |
| 1720197000 | 288.625 | 1.75 | 0.61 | 286.2 | 295.075 | 285.39999 | 10712 |
| 1720110600 | 286.875 | -2.2 | -0.76 | 287.25 | 287.5 | 286.05 | 16607 |
| 1720024200 | 289.075 | -1.78 | -0.61 | 289.14999 | 297.39999 | 287.075 | 590 |
| 1719937800 | 290.85 | 2.13 | 0.74 | 290.25 | 298.375 | 289.425 | 65395 |
| 1719851400 | 288.725 | 0.08 | 0.03 | 288.25 | 296.5 | 286.375 | 8858 |
| 1719592200 | 288.64999 | 0.13 | 0.04 | 287.35 | 338.95 | 286.55 | 45516 |
| 1719505800 | 288.52499 | 2 | 0.70 | 288.52499 | 288.52499 | 288.52499 | 5344 |
| 1719419400 | 286.52499 | 0.52 | 0.18 | 287 | 287.77499 | 286.425 | 1000 |
| 1719333000 | 286 | 1.98 | 0.70 | 286 | 286 | 286 | 9286 |
| 1719246600 | 284.02499 | -2.13 | -0.74 | 286.55 | 286.95 | 283.75 | 1749 |
| 1718987400 | 286.14999 | 1.32 | 0.47 | 285.85 | 295.625 | 285.075 | 45743 |
| 1718901000 | 284.825 | -2.45 | -0.85 | 286.2 | 287.55 | 284.675 | 1477 |
| 1718814600 | 287.27499 | -0.23 | -0.08 | 287.05 | 287.64999 | 286.875 | 16386 |
| 1718728200 | 287.5 | -1.73 | -0.60 | 287.5 | 287.5 | 287.5 | 7262 |
| 1718641800 | 289.225 | 0.58 | 0.20 | 289.225 | 289.225 | 289.225 | 10436 |
| 1718382600 | 288.64999 | 0.13 | 0.04 | 288.2 | 297.375 | 284.3 | 142645 |
| 1718296200 | 288.52499 | 2.63 | 0.92 | 287.55 | 296.425 | 282.5 | 33850 |
| 1718209800 | 285.89999 | -3.05 | -1.06 | 285.8 | 286.55 | 285.7 | 63077 |
| 1718123400 | 288.95 | 2.93 | 1.02 | 285.3 | 289.975 | 285.14999 | 7362 |
| 1718037000 | 286.02499 | 1.15 | 0.40 | 286.05 | 287.05 | 285.8 | 21 |
| 1717777800 | 284.875 | 1.4 | 0.49 | 284.5 | 295.725 | 284.05 | 2149 |
| 1717691400 | 283.475 | -1.3 | -0.46 | 284.45 | 294.89999 | 274.825 | 11986 |
| 1717605000 | 284.77499 | -0.78 | -0.27 | 285 | 285.125 | 284.475 | 48932 |
| 1717518600 | 285.55 | 1.25 | 0.44 | 285.6 | 295.3 | 284.45 | 12753 |
| 1717432200 | 284.3 | 0.5 | 0.18 | 283.39999 | 292.7 | 282.39999 | 44153 |
| 1717173000 | 283.8 | -1.45 | -0.51 | 284.05 | 294.875 | 274.925 | 22962 |
| 1717086600 | 285.25 | -1.68 | -0.58 | 286.5 | 295.14999 | 277.14999 | 20286 |
| 1717000200 | 286.925 | 2.8 | 0.99 | 285.25 | 287.35 | 285 | 73411 |
| 1716913800 | 284.125 | 2.13 | 0.75 | 281.89999 | 284.85 | 281.6 | 74324 |
| 1716568200 | 282 | 0.88 | 0.31 | 282.55 | 282.75 | 281.6 | 30388 |
| 1716481800 | 281.125 | 1.1 | 0.39 | 280.5 | 292.1 | 271.875 | 351421 |
| 1716395400 | 280.02499 | 1.6 | 0.57 | 280.2 | 281.05 | 279.05 | 445027 |
| 1716309000 | 278.425 | 0.35 | 0.13 | 279.5 | 279.75 | 278.2 | 134625 |
| 1716222600 | 278.075 | -0.05 | -0.02 | 277.6 | 278.375 | 277.3 | 54451 |
| 1715963400 | 278.125 | 0.45 | 0.16 | 278.2 | 278.75 | 277.6 | 135487 |
| 1715877000 | 277.675 | -0.13 | -0.04 | 278.2 | 291.5 | 276.39999 | 24825 |
| 1715790600 | 277.8 | -0.28 | -0.10 | 277.05 | 291.7 | 276.475 | 2081 |
| 1715704200 | 278.075 | -0.7 | -0.25 | 278.075 | 278.075 | 278.075 | 487 |
| 1715617800 | 278.77499 | 1.15 | 0.41 | 277.5 | 278.925 | 277.39999 | 51776 |
| 1715358600 | 277.625 | -1.77 | -0.64 | 278.3 | 303.475 | 276.975 | 21618 |
| 1715272200 | 279.39999 | -0.98 | -0.35 | 280.1 | 304.6 | 270.77499 | 150498 |
| 1715185800 | 280.375 | -1.35 | -0.48 | 280.85 | 281.45 | 280 | 91367 |
| 1715099400 | 281.725 | -3.25 | -1.14 | 281.89999 | 282.1 | 281.25 | 64468 |
| 1714753800 | 284.975 | -1.25 | -0.44 | 285.6 | 337.775 | 275.2 | 118591 |
| 1714667400 | 286.225 | -1.88 | -0.65 | 286.89999 | 287.1 | 285.85 | 13491 |
| 1714581000 | 288.1 | 0.85 | 0.30 | 287.75 | 288.89999 | 287.5 | 75690 |
| 1714494600 | 287.25 | 0.15 | 0.05 | 286.5 | 287.575 | 286.2 | 15500 |
| 1714408200 | 287.1 | 0.1 | 0.03 | 286 | 287.25 | 285.45 | 314715 |
| 1714149000 | 287 | -2.43 | -0.84 | 288.39999 | 339.575 | 285.64999 | 51087 |
| 1714062600 | 289.425 | -1.35 | -0.46 | 288.55 | 330.35 | 279.175 | 16115 |
| 1713976200 | 290.77499 | 0.27 | 0.09 | 289.8 | 291.14999 | 289.425 | 58749 |
| 1713889800 | 290.5 | -0.33 | -0.11 | 289.64999 | 340.8 | 289.175 | 84789 |
| 1713803400 | 290.825 | -4.88 | -1.65 | 292.2 | 293.27499 | 290.39999 | 48500 |
| 1713544200 | 295.7 | -0.48 | -0.16 | 297.75 | 299.125 | 295.475 | 57909 |
| 1713457800 | 296.175 | -0.85 | -0.29 | 295.85 | 341.125 | 287.825 | 47537 |
| 1713371400 | 297.02499 | -1.75 | -0.59 | 299.35 | 299.52499 | 295.75 | 64910 |
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
