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 | -12.09 | -10.4657202216 | 115.52 | 116.93 | 85.13 | 32174.702185 | CX |
| 4 | -20.55 | -16.5752540732 | 123.98 | 150 | 85.13 | 26830.9016404 | CX |
| 12 | -1.64 | -1.56086418578 | 105.07 | 150 | 85.13 | 32025.377965 | CX |
| 26 | 18.16 | 21.2970564091 | 85.27 | 153.83 | 84.38 | 30386.333115 | CX |
| 52 | -14.82 | -12.532769556 | 118.25 | 153.83 | 83.1 | 24086.5610424 | CX |
| 156 | 69.96398933 | 209.059842895 | 33.46601067 | 428.45 | 9.35704457 | 37854.9822309 | CX |
| 260 | 100.81139568 | 3849.81399863 | 2.61860432 | 827.40971424 | 0.06282679 | 30990.3018943 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 108.45 | 6.72 | 6.61 | 101.77 | 108.84 | 98.77 | 16536 |
| 1713397800 | 101.73 | -1.71 | -1.65 | 103.28 | 105.16 | 99.06 | 19259 |
| 1713311400 | 103.44 | -0.02 | -0.02 | 103.41 | 105.75 | 97.39 | 21787 |
| 1713225000 | 103.46 | -1.28 | -1.22 | 104.34 | 115.46 | 101.31 | 32047 |
| 1713138600 | 104.74 | 8.26 | 8.56 | 96 | 105.92 | 91.5 | 24597 |
| 1713052200 | 96.48 | -8.84 | -8.39 | 104.76 | 105.85 | 85.13 | 65623 |
| 1712965800 | 105.32 | -10.12 | -8.77 | 115.52 | 116.93 | 98.21 | 45370 |
| 1712879400 | 115.44 | -1.05 | -0.90 | 116.62 | 117.8 | 112.46 | 17440 |
| 1712793000 | 116.49 | -0.11 | -0.09 | 116.35 | 118.98 | 104.33 | 21416 |
| 1712706600 | 116.6 | -5.72 | -4.68 | 122.57 | 123.18 | 115.1 | 25233 |
| 1712620200 | 122.32 | 2.19 | 1.82 | 120.16 | 123.6 | 117.99 | 20978 |
| 1712533800 | 120.13 | 0.38 | 0.32 | 119.64 | 122.2 | 118.56 | 9097 |
| 1712447400 | 119.75 | 0.94 | 0.79 | 118.46 | 121.45 | 117.95 | 7795 |
| 1712361000 | 118.81 | -2.5 | -2.06 | 120.96 | 123.68 | 115 | 22406 |
| 1712274600 | 121.31 | 2.12 | 1.78 | 118.48 | 125.98 | 116.95 | 18501 |
| 1712188200 | 119.19 | -0.25 | -0.21 | 119.55 | 124.77 | 115.99 | 24858 |
| 1712101800 | 119.44 | -7.45 | -5.87 | 126.94 | 127.51 | 118.27 | 37826 |
| 1712015400 | 126.89 | -5.26 | -3.98 | 132.09 | 133.47 | 123.76 | 28166 |
| 1711929000 | 132.15 | -1.59 | -1.19 | 132.9 | 136 | 129.76 | 21468 |
| 1711842600 | 133.74 | -1.68 | -1.24 | 135.23 | 136.84 | 131.43 | 19627 |
| 1711756200 | 135.42 | -2.56 | -1.86 | 137.32 | 141.1 | 133.3 | 19993 |
| 1711669800 | 137.98 | 1.51 | 1.11 | 136.15 | 143.82 | 131.99 | 23482 |
| 1711583400 | 136.47 | -3.24 | -2.32 | 138.85 | 142.43 | 131.63 | 22691 |
| 1711497000 | 139.71 | -0.21 | -0.15 | 140.27 | 149.45 | 137.69 | 32610 |
| 1711410600 | 139.92 | 5.02 | 3.72 | 134.82 | 150 | 132.64 | 71843 |
| 1711324200 | 134.9 | 9.57 | 7.64 | 125.14 | 138.94 | 124.92 | 34205 |
| 1711237800 | 125.33 | 4.14 | 3.42 | 121.82 | 129.18 | 120.06 | 20305 |
| 1711151400 | 121.19 | -2.72 | -2.20 | 123.98 | 129.91 | 118.86 | 26090 |
| 1711065000 | 123.91 | 1.09 | 0.89 | 122.6 | 132.31 | 121.7 | 33230 |
| 1710978600 | 122.82 | 11.04 | 9.88 | 112.36 | 123.72 | 106.11 | 43396 |
| 1710892200 | 111.78 | -11.91 | -9.63 | 123.84 | 125.23 | 109.15 | 46760 |
| 1710805800 | 123.69 | -4.16 | -3.25 | 127.28 | 136.31 | 122.31 | 32970 |
| 1710719400 | 127.85 | 4.89 | 3.98 | 123.79 | 130.15 | 117.75 | 28616 |
| 1710633000 | 122.96 | -13.76 | -10.06 | 136.01 | 139.21 | 120.3 | 28058 |
| 1710546600 | 136.72 | 0.54 | 0.40 | 136.25 | 140.85 | 119.66 | 69495 |
| 1710460200 | 136.18 | -1.94 | -1.40 | 138.09 | 142.99 | 128.03 | 37950 |
| 1710373800 | 138.12 | -0.59 | -0.43 | 137.49 | 147.32 | 131.63 | 59545 |
| 1710287400 | 138.71 | 12.25 | 9.69 | 125.91 | 138.73 | 118.12 | 58156 |
| 1710201000 | 126.46 | 8.09 | 6.83 | 118.3 | 127.24 | 113.14 | 84235 |
| 1710114600 | 118.37 | -2.14 | -1.78 | 121.09 | 128.49 | 115.61 | 32017 |
| 1710028200 | 120.51 | -3.64 | -2.93 | 123.99 | 125.07 | 116.28 | 35044 |
| 1709941800 | 124.15 | -2.76 | -2.17 | 127.05 | 128 | 120.12 | 40592 |
| 1709855400 | 126.91 | 0.55 | 0.44 | 126.53 | 130.7 | 124.97 | 38061 |
| 1709769000 | 126.36 | 7.81 | 6.59 | 118.25 | 131.2 | 113.82 | 49930 |
| 1709682600 | 118.55 | -9.94 | -7.74 | 128.27 | 134.94 | 104.8 | 91847 |
| 1709596200 | 128.49 | 5.93 | 4.84 | 122.9 | 135.77 | 120.97 | 93170 |
| 1709509800 | 122.56 | -5.05 | -3.96 | 127.15 | 132 | 121.5 | 40220 |
| 1709423400 | 127.61 | 2.71 | 2.17 | 124.04 | 127.87 | 120.15 | 32972 |
| 1709337000 | 124.9 | 9.62 | 8.34 | 115.19 | 129.35 | 112.5 | 75906 |
| 1709250600 | 115.28 | 4.92 | 4.46 | 110.39 | 117 | 109.08 | 69446 |
| 1709164200 | 110.36 | 0.88 | 0.80 | 109.44 | 115.07 | 103.97 | 51462 |
| 1709077800 | 109.48 | 1.66 | 1.54 | 110.1 | 112.37 | 107.57 | 42630 |
| 1708991400 | 107.82 | 0.54 | 0.50 | 107.37 | 108.44 | 101.7 | 32244 |
| 1708905000 | 107.28 | 2.73 | 2.61 | 104.51 | 108 | 103.38 | 24616 |
| 1708818600 | 104.55 | 1.83 | 1.78 | 103 | 105.37 | 101.22 | 22657 |
| 1708732200 | 102.72 | -0.45 | -0.44 | 103.5 | 105.9 | 101.28 | 28777 |
| 1708645800 | 103.17 | -1.83 | -1.74 | 104.73 | 106.66 | 100.01 | 29760 |
| 1708559400 | 105 | -4.3 | -3.93 | 109.78 | 109.85 | 101.72 | 33797 |
| 1708473000 | 109.3 | -2.59 | -2.31 | 111.97 | 112.42 | 104.63 | 32725 |
| 1708386600 | 111.89 | 2.12 | 1.93 | 110.16 | 113.07 | 109.04 | 25120 |
| 1708300200 | 109.77 | 2.23 | 2.07 | 107.29 | 110.28 | 106.47 | 21327 |
| 1708213800 | 107.54 | -2.52 | -2.29 | 109.91 | 110.86 | 105.81 | 22895 |
| 1708127400 | 110.06 | -1.19 | -1.07 | 111.3 | 115 | 108.31 | 31148 |
| 1708041000 | 111.25 | 5.97 | 5.67 | 105.68 | 111.99 | 105.17 | 32964 |
| 1707954600 | 105.28 | 1.79 | 1.73 | 103.46 | 106.67 | 102.68 | 25285 |
| 1707868200 | 103.49 | -2.79 | -2.63 | 106.42 | 107.08 | 101.46 | 22174 |
| 1707781800 | 106.28 | 3.41 | 3.31 | 103.37 | 106.8 | 101.32 | 35609 |
| 1707695400 | 102.87 | -0.41 | -0.40 | 103.45 | 106.11 | 101.78 | 14447 |
| 1707609000 | 103.28 | -2.84 | -2.68 | 105.72 | 106.33 | 101.71 | 16554 |
| 1707522600 | 106.12 | 1.61 | 1.54 | 104.16 | 107.33 | 103.9 | 24977 |
| 1707436200 | 104.51 | 0.16 | 0.15 | 104.46 | 105 | 102.23 | 16876 |
| 1707349800 | 104.35 | 1.29 | 1.25 | 103.15 | 105 | 91 | 13891 |
| 1707263400 | 103.06 | 1.42 | 1.40 | 101.86 | 103.6 | 101.11 | 13678 |
| 1707177000 | 101.64 | 0.74 | 0.73 | 100.83 | 103.66 | 99.5 | 22432 |
| 1707090600 | 100.9 | -1.47 | -1.44 | 102.49 | 102.56 | 100.25 | 12685 |
| 1707004200 | 102.37 | -0.41 | -0.40 | 102.82 | 106.15 | 99.99 | 15741 |
| 1706917800 | 102.78 | -0.6 | -0.58 | 103.24 | 104.91 | 101.79 | 14089 |
| 1706831400 | 103.38 | 0.83 | 0.81 | 102.78 | 103.81 | 100.36 | 17590 |
| 1706745000 | 102.55 | -2.76 | -2.62 | 105.64 | 106.55 | 101.63 | 28846 |
| 1706658600 | 105.31 | -3.04 | -2.81 | 108.22 | 109.55 | 104.53 | 20676 |
| 1706572200 | 108.35 | 2.51 | 2.37 | 105.37 | 109.12 | 103.6 | 29020 |
| 1706485800 | 105.84 | -2.74 | -2.52 | 108.89 | 110.46 | 104.64 | 14179 |
| 1706399400 | 108.58 | -1.7 | -1.54 | 109.77 | 111.05 | 107.27 | 12682 |
| 1706313000 | 110.28 | 5.18 | 4.93 | 105.07 | 110.28 | 104.22 | 13669 |
| 1706226600 | 105.1 | -0.96 | -0.91 | 106 | 109 | 102.58 | 14802 |
| 1706140200 | 106.06 | 1.39 | 1.33 | 104.75 | 109 | 103.44 | 13460 |
| 1706053800 | 104.67 | -1.64 | -1.54 | 106.66 | 108.24 | 100.21 | 21548 |
| 1705967400 | 106.31 | -6.58 | -5.83 | 109.09 | 113.49 | 105.98 | 10099 |
| 1705881000 | 112.89 | -1.77 | -1.54 | 114.49 | 116.03 | 112.76 | 9094 |
| 1705794600 | 114.66 | 0.94 | 0.83 | 113.91 | 115.73 | 112.1 | 10068 |
| 1705708200 | 113.72 | 0.11 | 0.10 | 113.07 | 114.64 | 106.01 | 22564 |
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
