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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 140.78 | 1.9 | 1.37 | 139.4 | 141.78 | 139.031 | 262271 |
| 1713566100 | 138.88 | 3.48 | 2.57 | 136.44999 | 139.76499 | 136.44999 | 418148 |
| 1713479700 | 135.4 | -0.95 | -0.70 | 140.32 | 140.38999 | 134.76 | 720808 |
| 1713393300 | 136.35 | 0.54 | 0.40 | 139.25 | 139.25 | 135.38 | 456844 |
| 1713306900 | 135.81 | -2.3 | -1.67 | 137.5 | 137.5 | 135.66 | 320293 |
| 1713220500 | 138.11 | -1.2 | -0.86 | 140.6 | 141.28 | 137.54 | 341005 |
| 1712961300 | 139.31 | -6.32 | -4.34 | 138.01 | 139.63999 | 136.18 | 739490 |
| 1712874900 | 145.63 | -0.23 | -0.16 | 142.59 | 146.02 | 142.25 | 285345 |
| 1712788500 | 145.86 | -2.22 | -1.50 | 147.8 | 149.195 | 145.02 | 373300 |
| 1712702100 | 148.08 | -0.5 | -0.34 | 148.88999 | 149.65 | 146.86 | 304705 |
| 1712615700 | 148.58 | 2.84 | 1.95 | 148.44 | 150.72999 | 147.72999 | 369711 |
| 1712356500 | 145.74 | 1.57 | 1.09 | 143.22 | 146.6 | 143.22 | 473060 |
| 1712270100 | 144.16999 | -2.05 | -1.40 | 146.97 | 148.76499 | 143.38 | 900966 |
| 1712183700 | 146.22 | 3.53 | 2.47 | 144.25 | 146.86 | 144.25 | 425154 |
| 1712097300 | 142.69 | -3.81 | -2.60 | 142.965 | 143.75 | 141 | 379044 |
| 1712010900 | 146.5 | 0.91 | 0.63 | 145.59 | 147.78 | 145.59 | 254704 |
| 1711665300 | 145.59 | -0.43 | -0.29 | 145.75 | 146.8899 | 144.78 | 290163 |
| 1711578900 | 146.02 | -0.66 | -0.45 | 146.38999 | 146.8399 | 145.26 | 428875 |
| 1711492500 | 146.68 | 0.98 | 0.67 | 144.9 | 146.93 | 144.65 | 302156 |
| 1711406100 | 145.69999 | -0.01 | -0.01 | 144.13999 | 145.87 | 143.86 | 350025 |
| 1711146900 | 145.71 | -0.39 | -0.27 | 144.53 | 145.87 | 144.275 | 221554 |
| 1711060500 | 146.1 | 0.09 | 0.06 | 145.51 | 146.46 | 144.54 | 306452 |
| 1710974100 | 146.01 | 3.09 | 2.16 | 142.5 | 146.47999 | 142.185 | 207215 |
| 1710887700 | 142.91999 | -0.88 | -0.61 | 144.29 | 145.28 | 142.46 | 607755 |
| 1710801300 | 143.8 | 1.84 | 1.30 | 141.24 | 143.85 | 140.63749 | 388614 |
| 1710542100 | 141.96 | 5.76 | 4.23 | 140.46 | 142.03 | 140.16 | 466225 |
| 1710455700 | 136.19999 | -2.63 | -1.89 | 137.18 | 137.83 | 136.02 | 448769 |
| 1710369300 | 138.83 | 0.06 | 0.04 | 138.22 | 138.83 | 135.66999 | 627838 |
| 1710282900 | 138.77 | -2.61 | -1.85 | 140.12 | 140.19999 | 137.77 | 405139 |
| 1710196500 | 141.38 | -0.31 | -0.22 | 141.08 | 141.665 | 140.68 | 324600 |
| 1709940900 | 141.69 | -0.19 | -0.13 | 142.32 | 143.025 | 140.16 | 281435 |
| 1709854500 | 141.88 | 2.17 | 1.55 | 141.97 | 142.3 | 140.57 | 229694 |
| 1709768100 | 139.71 | 2.16 | 1.57 | 138.72 | 139.93 | 138.72 | 219320 |
| 1709681700 | 137.55 | -0.64 | -0.46 | 137.4 | 138.52 | 136.47999 | 232108 |
| 1709595300 | 138.19 | 2.05 | 1.51 | 136.68 | 139.24 | 136.56 | 360622 |
| 1709336100 | 136.13999 | -2.11 | -1.53 | 136.65 | 137.13 | 135.53 | 380326 |
| 1709249700 | 138.25 | 0.4 | 0.29 | 137.79 | 138.535 | 137.34 | 511394 |
| 1709163300 | 137.85 | -2.98 | -2.12 | 138.91 | 139.8441 | 137.68 | 252520 |
| 1709076900 | 140.83 | 1.15 | 0.82 | 140.72 | 141.22999 | 140.06 | 291263 |
| 1708990500 | 139.68 | -1.53 | -1.08 | 141.22 | 141.4 | 139.44 | 348111 |
| 1708731300 | 141.21 | -0.68 | -0.48 | 143.04 | 143.04 | 140.54 | 458368 |
| 1708644900 | 141.88999 | 3.11 | 2.24 | 140.3 | 142.72 | 139.22999 | 436340 |
| 1708558500 | 138.78 | 0.42 | 0.30 | 139.41999 | 140.84 | 138.21 | 275277 |
| 1708472100 | 138.36 | -0.96 | -0.69 | 139.63999 | 141.38 | 138.33 | 436297 |
| 1708126500 | 139.32 | -1.33 | -0.95 | 139.85 | 140.085 | 138.65 | 319143 |
| 1708040100 | 140.65 | 1.95 | 1.41 | 139.82 | 140.72 | 138.29499 | 423523 |
| 1707953700 | 138.69999 | 1.24 | 0.90 | 137.19 | 138.8 | 136.68 | 554815 |
| 1707867300 | 137.46 | -1.14 | -0.82 | 137.69999 | 138.75 | 136.96 | 465945 |
| 1707780900 | 138.6 | -1.27 | -0.91 | 138.71 | 139.59 | 137.87 | 536856 |
| 1707521700 | 139.87 | 0.88 | 0.63 | 139.37 | 141.16999 | 138.055 | 722295 |
| 1707435300 | 138.99 | -1.11 | -0.79 | 142.15 | 142.75 | 138.68 | 1054780 |
| 1707348900 | 140.1 | 2.09 | 1.51 | 138.16999 | 140.22 | 137.66 | 1345876 |
| 1707262500 | 138.01 | 1.69 | 1.24 | 135.36 | 138.21 | 134.6 | 944876 |
| 1707176100 | 136.32 | -1.36 | -0.99 | 135.52 | 136.43 | 133.55 | 950936 |
| 1706916900 | 137.68 | 0.21 | 0.15 | 136.13 | 137.79 | 135.07 | 864420 |
| 1706830500 | 137.47 | 3.87 | 2.90 | 134.16999 | 138.46 | 134.1201 | 742065 |
| 1706744100 | 133.6 | -1.79 | -1.32 | 133.05 | 134.11 | 132.19999 | 798397 |
| 1706657700 | 135.38999 | 1.85 | 1.39 | 133.02 | 136.29 | 132.26 | 748445 |
| 1706571300 | 133.54 | 3.43 | 2.64 | 131.85 | 134.11 | 131.55 | 1011240 |
| 1706312100 | 130.11 | 0.12 | 0.09 | 128.99 | 130.339 | 128.26 | 405687 |
| 1706225700 | 129.99 | 1.3 | 1.01 | 129.24 | 130.47 | 128.25 | 615643 |
| 1706139300 | 128.69 | 0.4 | 0.31 | 130.22 | 130.2435 | 127.6 | 939463 |
| 1706052900 | 128.29 | 1.29 | 1.02 | 127.68 | 128.4 | 126.4201 | 1022901 |
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
