We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | 479 | -27.01 | -5.34 | 506.69 | 511.35 | 474.42 | 1231 |
| 1713916680 | 506.01 | -16.18 | -3.10 | 522.43 | 523.46 | 503.75 | 771 |
| 1713830280 | 522.19 | 19.71 | 3.92 | 502.84 | 527.6 | 497.89 | 1206 |
| 1713743880 | 502.48 | -13.23 | -2.57 | 512.04 | 518.28 | 494.49 | 693 |
| 1713657480 | 515.71 | 37.32 | 7.80 | 475.64 | 522.9 | 470.74 | 2554 |
| 1713571080 | 478.39 | -5 | -1.03 | 481.64 | 493.12 | 445.03 | 1939 |
| 1713484680 | 483.39 | 19.49 | 4.20 | 463.8 | 489 | 454 | 1269 |
| 1713398280 | 463.9 | -23.58 | -4.84 | 486 | 489.49 | 447.53 | 1586 |
| 1713311880 | 487.48 | -20.02 | -3.94 | 505.4 | 510.1 | 464.8 | 2278 |
| 1713225480 | 507.5 | -20.29 | -3.84 | 521.62 | 568.1 | 492 | 3018 |
| 1713139080 | 527.79 | 45.45 | 9.42 | 480.93 | 530.64 | 453.9 | 3186 |
| 1713052680 | 482.34 | -52.44 | -9.81 | 535.52 | 552.12 | 444.46 | 12139 |
| 1712966280 | 534.78 | -79.08 | -12.88 | 617.54 | 617.91 | 495 | 6356 |
| 1712879880 | 613.86 | -16.34 | -2.59 | 623.42 | 627.25 | 600 | 976 |
| 1712793480 | 630.2 | -41.95 | -6.24 | 671.17 | 673.2 | 597.4 | 3904 |
| 1712707080 | 672.15 | -8.65 | -1.27 | 682.91 | 694.67 | 657.71 | 3014 |
| 1712620680 | 680.8 | -3.87 | -0.57 | 683.83 | 712 | 678.53 | 3493 |
| 1712534280 | 684.67 | -10.43 | -1.50 | 697.01 | 709.94 | 675.25 | 1089 |
| 1712447880 | 695.1 | 37.78 | 5.75 | 659.77 | 715 | 658.4 | 4464 |
| 1712361480 | 657.32 | -7.98 | -1.20 | 671.73 | 718.87 | 647.18 | 8477 |
| 1712275080 | 665.3 | 72.67 | 12.26 | 642.01 | 672.59 | 626.82 | 4665 |
| 1712188680 | 592.63 | -46.02 | -7.21 | 638.98 | 643.31 | 562.8 | 7918 |
| 1712102280 | 638.65 | -9.41 | -1.45 | 645.13 | 649.37 | 588.01 | 9133 |
| 1712015880 | 648.06 | -32.15 | -4.73 | 681.31 | 701.45 | 618.02 | 9682 |
| 1711929480 | 680.21 | 82.99 | 13.90 | 598.28 | 692.33 | 589.18 | 6220 |
| 1711843080 | 597.22 | -23.92 | -3.85 | 615.92 | 623.41 | 591.2 | 4650 |
| 1711756680 | 621.14 | 52 | 9.14 | 566.48 | 640 | 551.51 | 7774 |
| 1711670280 | 569.14 | 29.8 | 5.53 | 538.49 | 586.9 | 527.31 | 10089 |
| 1711583880 | 539.34 | 59.66 | 12.44 | 480.23 | 552.78 | 478.28 | 16874 |
| 1711497480 | 479.68 | -8.16 | -1.67 | 486.06 | 494.88 | 468.16 | 3471 |
| 1711411080 | 487.84 | 2.12 | 0.44 | 481.58 | 506.74 | 473.23 | 10397 |
| 1711324680 | 485.72 | 29.85 | 6.55 | 455.71 | 499.5 | 445.07 | 8800 |
| 1711238280 | 455.87 | 24.6 | 5.70 | 429.83 | 475.35 | 420.09 | 8963 |
| 1711151880 | 431.27 | 16.66 | 4.02 | 412.83 | 433.18 | 391.68 | 4875 |
| 1711065480 | 414.61 | 6.27 | 1.54 | 409.17 | 435.52 | 403.8 | 4364 |
| 1710979080 | 408.34 | 48.34 | 13.43 | 363.04 | 411.38 | 348 | 4434 |
| 1710892680 | 360 | -40.12 | -10.03 | 408.82 | 411.99 | 351.65 | 12147 |
| 1710806280 | 400.12 | -3.12 | -0.77 | 397.88 | 410.83 | 383.94 | 4305 |
| 1710719880 | 403.24 | 14.87 | 3.83 | 390.85 | 407.54 | 369.15 | 2664 |
| 1710633480 | 388.37 | -27.45 | -6.60 | 416.28 | 420.69 | 382.28 | 1306 |
| 1710547080 | 415.82 | -26.64 | -6.02 | 441.97 | 443.97 | 383.61 | 6530 |
| 1710460680 | 442.46 | 0 | 0.00 | 442.46 | 442.46 | 442.46 | 0 |
| 1710374280 | 442.46 | 9.41 | 2.17 | 435.09 | 454.28 | 424.38 | 7633 |
| 1710287880 | 433.05 | -15.26 | -3.40 | 446.63 | 447.29 | 410.01 | 3930 |
| 1710201480 | 448.31 | 24.24 | 5.72 | 422.24 | 456.31 | 402.08 | 3957 |
| 1710115080 | 424.07 | -10.93 | -2.51 | 431.91 | 447.03 | 412.67 | 4328 |
| 1710028680 | 435 | -3.22 | -0.73 | 441.29 | 458.87 | 426.29 | 2708 |
| 1709942280 | 438.22 | 5.8 | 1.34 | 431.26 | 446.72 | 420.03 | 4341 |
| 1709855880 | 432.42 | 17.37 | 4.19 | 415.4 | 440.14 | 398.34 | 5752 |
| 1709769480 | 415.05 | 13.69 | 3.41 | 400.56 | 420.78 | 384.59 | 9401 |
| 1709683080 | 401.36 | -72.2 | -15.25 | 476.02 | 481.83 | 362 | 17993 |
| 1709596680 | 473.56 | 3.71 | 0.79 | 470.87 | 478.58 | 435.89 | 12562 |
| 1709510280 | 469.85 | -30.25 | -6.05 | 495.98 | 527.74 | 456.15 | 13886 |
| 1709423880 | 500.1 | 184.12 | 58.27 | 316.17 | 505.37 | 316.17 | 41554 |
| 1709337480 | 315.98 | 17.79 | 5.97 | 297.12 | 319.5 | 297.12 | 5308 |
| 1709251080 | 298.19 | 1.42 | 0.48 | 295.66 | 323.29 | 291.53 | 10630 |
| 1709164680 | 296.77 | 4.02 | 1.37 | 292.46 | 313.6 | 281 | 8193 |
| 1709078280 | 292.75 | 17.78 | 6.47 | 274.95 | 313.98 | 274.95 | 10915 |
| 1708991880 | 274.97 | 7.02 | 2.62 | 267.02 | 276.37 | 262.47 | 2120 |
| 1708905480 | 267.95 | 0.49 | 0.18 | 267.27 | 270.68 | 265.84 | 1042 |
| 1708819080 | 267.46 | 2.66 | 1.00 | 264.8 | 270.35 | 263.19 | 1207 |
| 1708732680 | 264.8 | 4.77 | 1.83 | 260.92 | 266.86 | 259.42 | 1214 |
| 1708646280 | 260.03 | -3.14 | -1.19 | 262.73 | 265.8 | 259.72 | 1399 |
| 1708559880 | 263.17 | -1.95 | -0.74 | 265.31 | 266.85 | 255.69 | 1591 |
| 1708473480 | 265.12 | -7.86 | -2.88 | 272.81 | 273.95 | 256.48 | 3656 |
| 1708387080 | 272.98 | 2.29 | 0.85 | 270.16 | 273.54 | 266.93 | 2043 |
| 1708300680 | 270.69 | 3.05 | 1.14 | 267.24 | 271.74 | 265.31 | 761 |
| 1708214280 | 267.64 | -7.12 | -2.59 | 274.33 | 274.38 | 258.64 | 1886 |
| 1708127880 | 274.76 | 3.87 | 1.43 | 270.15 | 275.13 | 265.35 | 5335 |
| 1708041480 | 270.89 | -10.24 | -3.64 | 280.62 | 282.43 | 267.07 | 2748 |
| 1707955080 | 281.13 | 10.38 | 3.83 | 269.49 | 293.9 | 264.86 | 8300 |
| 1707868680 | 270.75 | -10 | -3.56 | 280.36 | 286.97 | 266.93 | 5084 |
| 1707782280 | 280.75 | 2.93 | 1.05 | 277.1 | 289.2 | 267.23 | 6348 |
| 1707695880 | 277.82 | 30.13 | 12.16 | 247.64 | 283.56 | 246.85 | 14827 |
| 1707609480 | 247.69 | -2.78 | -1.11 | 250.73 | 251.6 | 243.75 | 1049 |
| 1707523080 | 250.47 | 6.03 | 2.47 | 244.81 | 253.6 | 244.74 | 1538 |
| 1707436680 | 244.44 | 4.13 | 1.72 | 240.9 | 244.91 | 240.38 | 827 |
| 1707350280 | 240.31 | 5.29 | 2.25 | 235.32 | 240.92 | 234.58 | 673 |
| 1707263880 | 235.02 | -0.36 | -0.15 | 235.44 | 237.93 | 234.46 | 853 |
| 1707177480 | 235.38 | 0.18 | 0.08 | 235.31 | 237.64 | 234 | 1633 |
| 1707091080 | 235.2 | -6.3 | -2.61 | 242.01 | 244.08 | 233.83 | 3558 |
| 1707004680 | 241.5 | 5.41 | 2.29 | 236.71 | 242.1 | 236.49 | 2005 |
| 1706918280 | 236.09 | -0.81 | -0.34 | 237.04 | 237.95 | 234.38 | 566 |
| 1706831880 | 236.9 | 2.79 | 1.19 | 234.42 | 237.12 | 230.6 | 984 |
| 1706745480 | 234.11 | -3.27 | -1.38 | 237.87 | 238.8 | 233.09 | 3193 |
| 1706659080 | 237.38 | -3.75 | -1.56 | 240.94 | 243.76 | 236.68 | 2131 |
| 1706572680 | 241.13 | 4.16 | 1.76 | 236.34 | 241.47 | 234.23 | 1560 |
| 1706486280 | 236.97 | -6.62 | -2.72 | 243.66 | 245.62 | 234.9 | 1574 |
| 1706399880 | 243.59 | 1.66 | 0.69 | 242.55 | 244.66 | 239.51 | 779 |
| 1706313480 | 241.93 | 4.4 | 1.85 | 235.95 | 242.79 | 234.55 | 1586 |
| 1706227080 | 237.53 | 1 | 0.42 | 235.61 | 238.51 | 234.39 | 2015 |
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
