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 | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714003080 | 138.28 | -6.48 | -4.48 | 145.59 | 149.58 | 136.2 | 26222 |
| 1713916680 | 144.76 | -2.53 | -1.72 | 147.18 | 149.69 | 143.48 | 19665 |
| 1713830280 | 147.29 | 7.76 | 5.56 | 140.05 | 148.95 | 137.71 | 26373 |
| 1713743880 | 139.53 | -2.74 | -1.93 | 141.65 | 144.47 | 138.01 | 17380 |
| 1713657480 | 142.27 | 8.3 | 6.20 | 134.17 | 143.46 | 131.39 | 21076 |
| 1713571080 | 133.97 | 0.43 | 0.32 | 132.78 | 138.59 | 121.2 | 42310 |
| 1713484680 | 133.54 | 9.74 | 7.87 | 124.52 | 135.48 | 119.8 | 34246 |
| 1713398280 | 123.8 | -4.63 | -3.61 | 128.37 | 134.63 | 119.49 | 40306 |
| 1713311880 | 128.43 | -1.94 | -1.49 | 130.46 | 132.54 | 119.28 | 49597 |
| 1713225480 | 130.37 | -12.3 | -8.62 | 142.1 | 147.2 | 126 | 49720 |
| 1713139080 | 142.67 | 10.51 | 7.95 | 132.51 | 144.29 | 123.75 | 60907 |
| 1713052680 | 132.16 | -12.67 | -8.75 | 144.34 | 146.51 | 109.39 | 85750 |
| 1712966280 | 144.83 | -16 | -9.95 | 161.19 | 164.02 | 133.33 | 37053 |
| 1712879880 | 160.83 | 0.17 | 0.11 | 160.07 | 164.36 | 158.31 | 22021 |
| 1712793480 | 160.66 | 1.78 | 1.12 | 158.56 | 162.87 | 149.76 | 21412 |
| 1712707080 | 158.88 | -6.85 | -4.13 | 165.14 | 165.87 | 156 | 18520 |
| 1712620680 | 165.73 | -0.23 | -0.14 | 164.99 | 170.55 | 161.9 | 18665 |
| 1712534280 | 165.96 | 0.78 | 0.47 | 164.72 | 168.79 | 163.39 | 11337 |
| 1712447880 | 165.18 | 4.07 | 2.53 | 160.88 | 166.18 | 160.42 | 13579 |
| 1712361480 | 161.11 | -8.94 | -5.26 | 169.31 | 170.96 | 155.47 | 24012 |
| 1712275080 | 170.05 | -1.01 | -0.59 | 171.39 | 175.29 | 166.45 | 19485 |
| 1712188680 | 171.06 | 2.5 | 1.48 | 168.48 | 178.45 | 164.75 | 25004 |
| 1712102280 | 168.56 | -10.87 | -6.06 | 178.8 | 178.81 | 163.59 | 28873 |
| 1712015880 | 179.43 | -8.58 | -4.56 | 187.47 | 189.5 | 174.3 | 24988 |
| 1711929480 | 188.01 | 7.73 | 4.29 | 180.66 | 188.47 | 179.84 | 13165 |
| 1711843080 | 180.28 | 1.83 | 1.03 | 177.89 | 185.64 | 177.08 | 20732 |
| 1711756680 | 178.45 | 2.88 | 1.64 | 175.28 | 179.35 | 170.34 | 22741 |
| 1711670280 | 175.57 | 3.18 | 1.84 | 172.09 | 177 | 167.2 | 24010 |
| 1711583880 | 172.39 | -3.59 | -2.04 | 175.88 | 178.17 | 166.52 | 26553 |
| 1711497480 | 175.98 | 1.89 | 1.09 | 174 | 181.18 | 171.76 | 24170 |
| 1711411080 | 174.09 | 3.85 | 2.26 | 169.28 | 179.66 | 167.6 | 25279 |
| 1711324680 | 170.24 | 10.15 | 6.34 | 162 | 172.95 | 158.76 | 17780 |
| 1711238280 | 160.09 | -1.97 | -1.22 | 161.6 | 165.85 | 157.77 | 23350 |
| 1711151880 | 162.06 | -3.09 | -1.87 | 164.72 | 167.67 | 155.14 | 30381 |
| 1711065480 | 165.15 | -10.75 | -6.11 | 174.6 | 179.1 | 162.21 | 34344 |
| 1710979080 | 175.9 | 18.93 | 12.06 | 158.16 | 177.08 | 150.44 | 51417 |
| 1710892680 | 156.97 | -23.03 | -12.79 | 180.72 | 182.76 | 152.71 | 64289 |
| 1710806280 | 180 | -5.8 | -3.12 | 184.81 | 192.91 | 178.35 | 40918 |
| 1710719880 | 185.8 | 18.14 | 10.82 | 168.78 | 188.23 | 164.59 | 43827 |
| 1710633480 | 167.66 | -0.53 | -0.32 | 168.44 | 182.06 | 163.03 | 52397 |
| 1710547080 | 168.19 | 18.4 | 12.28 | 163.59 | 173.73 | 151.25 | 51570 |
| 1710460680 | 149.79 | 0 | 0.00 | 149.79 | 149.79 | 149.79 | 0 |
| 1710374280 | 149.79 | 11.45 | 8.28 | 138.18 | 152.49 | 136.05 | 48979 |
| 1710287880 | 138.34 | 3.52 | 2.61 | 134.59 | 140.1 | 130.42 | 49469 |
| 1710201480 | 134.82 | 2.62 | 1.98 | 131.92 | 137.33 | 125.43 | 41347 |
| 1710115080 | 132.2 | 0.11 | 0.08 | 131.91 | 135.96 | 128.45 | 26162 |
| 1710028680 | 132.09 | -0.74 | -0.56 | 132.95 | 136.68 | 131.58 | 16665 |
| 1709942280 | 132.83 | 1.09 | 0.83 | 131.81 | 139.49 | 130 | 35056 |
| 1709855880 | 131.74 | 11.47 | 9.54 | 120.23 | 136.9 | 119.98 | 61595 |
| 1709769480 | 120.27 | 4.75 | 4.11 | 116.28 | 124.28 | 110.79 | 46596 |
| 1709683080 | 115.52 | -6.97 | -5.69 | 122.56 | 131.41 | 99 | 63922 |
| 1709596680 | 122.49 | 2.23 | 1.85 | 120.54 | 124.44 | 117.51 | 42607 |
| 1709510280 | 120.26 | 0.28 | 0.23 | 119.64 | 121.88 | 115.54 | 24822 |
| 1709423880 | 119.98 | -0.01 | -0.01 | 119.79 | 121.5 | 117.49 | 27685 |
| 1709337480 | 119.99 | 4.71 | 4.09 | 116.51 | 127.13 | 116.09 | 43589 |
| 1709251080 | 115.28 | 6.12 | 5.61 | 110.23 | 124.16 | 108.2 | 88894 |
| 1709164680 | 109.16 | 9.22 | 9.23 | 100.07 | 109.16 | 98.95 | 83348 |
| 1709078280 | 99.94 | -1.26 | -1.25 | 101.52 | 103.46 | 97.21 | 31253 |
| 1708991880 | 101.2 | 5.55 | 5.80 | 95.38 | 102.09 | 92.5 | 34094 |
| 1708905480 | 95.65 | -0.46 | -0.48 | 96.05 | 96.44 | 94.31 | 13492 |
| 1708819080 | 96.11 | 3.78 | 4.09 | 92.58 | 96.87 | 91.07 | 17886 |
| 1708732680 | 92.33 | -1.81 | -1.92 | 94.26 | 95.31 | 91.3 | 23356 |
| 1708646280 | 94.14 | -2.97 | -3.06 | 96.89 | 98.74 | 93.88 | 31844 |
| 1708559880 | 97.11 | -3.22 | -3.21 | 100.19 | 100.34 | 92.85 | 32728 |
| 1708473480 | 100.33 | -3.23 | -3.12 | 104.01 | 104.05 | 96.99 | 39822 |
| 1708387080 | 103.56 | -0.53 | -0.51 | 104.11 | 106.78 | 102.95 | 27386 |
| 1708300680 | 104.09 | 2.94 | 2.91 | 101.06 | 106 | 99.9 | 20972 |
| 1708214280 | 101.15 | -1.37 | -1.34 | 102.45 | 103.15 | 98.03 | 21411 |
| 1708127880 | 102.52 | -3.09 | -2.93 | 105.61 | 106.22 | 100.44 | 28432 |
| 1708041480 | 105.61 | -3.54 | -3.24 | 109.18 | 110.37 | 103.72 | 27082 |
| 1707955080 | 109.15 | 4.05 | 3.85 | 104.78 | 110.88 | 103.38 | 38019 |
| 1707868680 | 105.1 | 1.5 | 1.45 | 103.68 | 106.92 | 101.08 | 36008 |
| 1707782280 | 103.6 | 4.33 | 4.36 | 99.2 | 104 | 96.01 | 33880 |
| 1707695880 | 99.27 | -1.72 | -1.70 | 100.87 | 102.01 | 98.86 | 25762 |
| 1707609480 | 100.99 | 1.96 | 1.98 | 99.31 | 102.73 | 99.11 | 33734 |
| 1707523080 | 99.03 | 3.6 | 3.77 | 95.52 | 101.15 | 95.52 | 42816 |
| 1707436680 | 95.43 | 1.62 | 1.73 | 93.86 | 97.62 | 93.11 | 32265 |
| 1707350280 | 93.81 | 3.82 | 4.24 | 90.23 | 94.22 | 88 | 23505 |
| 1707263880 | 89.99 | 0.95 | 1.07 | 88.91 | 90.99 | 86.7 | 21414 |
| 1707177480 | 89.04 | 0.4 | 0.45 | 88.69 | 91.79 | 87.5 | 21263 |
| 1707091080 | 88.64 | -2.2 | -2.42 | 90.86 | 91.4 | 88.13 | 12819 |
| 1707004680 | 90.84 | -2.29 | -2.46 | 92.81 | 93.75 | 89.52 | 10939 |
| 1706918280 | 93.13 | 3.07 | 3.41 | 89.82 | 94.57 | 89.73 | 24798 |
| 1706831880 | 90.06 | 0.37 | 0.41 | 90.21 | 90.41 | 86.11 | 29927 |
| 1706745480 | 89.69 | -3.94 | -4.21 | 93.9 | 94.72 | 88.73 | 55593 |
| 1706659080 | 93.63 | -0.21 | -0.22 | 93.56 | 98.36 | 93.26 | 52487 |
| 1706572680 | 93.84 | 5.25 | 5.93 | 88.05 | 94.23 | 87.79 | 41104 |
| 1706486280 | 88.59 | 1.56 | 1.79 | 86.91 | 91.86 | 86.1 | 39210 |
| 1706399880 | 87.03 | 1.9 | 2.23 | 84.99 | 87.32 | 83.66 | 17248 |
| 1706313480 | 85.13 | 5.04 | 6.29 | 80.11 | 86.33 | 79.45 | 34263 |
| 1706227080 | 80.09 | -1.51 | -1.85 | 81.39 | 82.35 | 78.5 | 35744 |
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
