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 | 10.95 | 10.3194797851 | 106.11 | 128.89 | 88.08 | 11423.917 | CX |
| 4 | -29.96 | -20.3781798395 | 147.02 | 161 | 88.08 | 18116.5925357 | CX |
| 12 | 40.21 | 52.3227065712 | 76.85 | 165 | 73.4 | 19977.5616191 | CX |
| 26 | 92.23 | 371.445831655 | 24.83 | 165 | 24.65 | 26149.6718324 | CX |
| 52 | 99.92 | 582.963827305 | 17.14 | 165 | 10.27 | 24176.42675 | CX |
| 156 | 86.59779194 | 284.279431647 | 30.46220806 | 193.26 | 6.6 | 100202.147858 | CX |
| 260 | 117.05932533 | 17350604.789 | 0.00067467 | 193.26 | 0.00039956 | 438709.251814 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 118.6 | -5.52 | -4.45 | 124.29 | 128.38 | 116.81 | 13326 |
| 1713916200 | 124.12 | -3.05 | -2.40 | 127.16 | 128.89 | 123.85 | 7773 |
| 1713829800 | 127.17 | 6.79 | 5.64 | 114.79 | 128.34 | 88.08 | 6977 |
| 1713743400 | 120.38 | -1.35 | -1.11 | 121.4 | 124.22 | 118.79 | 7562 |
| 1713657000 | 121.73 | 5.45 | 4.69 | 114.79 | 123.31 | 113.17 | 9154 |
| 1713570600 | 116.28 | 2.2 | 1.93 | 113.84 | 119 | 103.76 | 20528 |
| 1713484200 | 114.08 | 7.5 | 7.04 | 106.11 | 115.81 | 102.44 | 14643 |
| 1713397800 | 106.58 | -3.7 | -3.36 | 109.16 | 114.75 | 102 | 21788 |
| 1713311400 | 110.28 | -1.11 | -1.00 | 111.1 | 113.09 | 101.89 | 18809 |
| 1713225000 | 111.39 | -10.76 | -8.81 | 120.97 | 125.94 | 107.57 | 54809 |
| 1713138600 | 122.15 | 7.28 | 6.34 | 113.94 | 123.43 | 106.26 | 46392 |
| 1713052200 | 114.87 | -9.12 | -7.36 | 123.83 | 125.23 | 95 | 45794 |
| 1712965800 | 123.99 | -13.51 | -9.83 | 137.72 | 140.22 | 116 | 21301 |
| 1712879400 | 137.5 | -0.65 | -0.47 | 137.72 | 140.23 | 135.58 | 6564 |
| 1712793000 | 138.15 | 1.78 | 1.31 | 135.73 | 139.93 | 128.85 | 8521 |
| 1712706600 | 136.37 | -5.95 | -4.18 | 142.22 | 142.54 | 133.5 | 8937 |
| 1712620200 | 142.32 | 0.58 | 0.41 | 141.13 | 145.4 | 138.12 | 15608 |
| 1712533800 | 141.74 | 0.56 | 0.40 | 140.3 | 143.55 | 138.28 | 6686 |
| 1712447400 | 141.18 | 3.11 | 2.25 | 137.48 | 141.93 | 137.07 | 4480 |
| 1712361000 | 138.07 | -7.14 | -4.92 | 145.48 | 146.43 | 133.36 | 17032 |
| 1712274600 | 145.21 | -1.49 | -1.02 | 146.06 | 150.34 | 142.7 | 11121 |
| 1712188200 | 146.7 | 2.53 | 1.75 | 144.33 | 152.65 | 140.89 | 14457 |
| 1712101800 | 144.17 | -9.63 | -6.26 | 153.07 | 153.07 | 140.08 | 32612 |
| 1712015400 | 153.8 | -5.41 | -3.40 | 159.36 | 161 | 149 | 14969 |
| 1711929000 | 159.21 | 5.61 | 3.65 | 153.66 | 159.45 | 153.1 | 12940 |
| 1711842600 | 153.6 | 1.72 | 1.13 | 151.37 | 158.15 | 150.01 | 20913 |
| 1711756200 | 151.88 | 1.68 | 1.12 | 149.97 | 152.88 | 145.32 | 26212 |
| 1711669800 | 150.2 | 3.5 | 2.39 | 147.02 | 151.21 | 143.02 | 17341 |
| 1711583400 | 146.7 | -3.55 | -2.36 | 149.64 | 151.54 | 142.59 | 16957 |
| 1711497000 | 150.25 | 1.31 | 0.88 | 148.27 | 154 | 147.01 | 18961 |
| 1711410600 | 148.94 | 2.83 | 1.94 | 145.6 | 152.95 | 143.62 | 38340 |
| 1711324200 | 146.11 | 7.33 | 5.28 | 137.56 | 148.29 | 136.09 | 15468 |
| 1711237800 | 138.78 | 1.5 | 1.09 | 138.85 | 142 | 135.4 | 8094 |
| 1711151400 | 137.28 | -4.6 | -3.24 | 141.36 | 143.51 | 132.91 | 22353 |
| 1711065000 | 141.88 | -7.99 | -5.33 | 148.8 | 153 | 139.01 | 20938 |
| 1710978600 | 149.87 | 15.74 | 11.73 | 134.83 | 151.15 | 127.76 | 30215 |
| 1710892200 | 134.13 | -20.05 | -13.00 | 154.71 | 156.01 | 130.02 | 56816 |
| 1710805800 | 154.18 | -3.53 | -2.24 | 157.83 | 165 | 152.31 | 65571 |
| 1710719400 | 157.71 | 15.79 | 11.13 | 144.34 | 160.45 | 140.1 | 23039 |
| 1710633000 | 141.92 | -2.97 | -2.05 | 143.45 | 155.49 | 138.8 | 28435 |
| 1710546600 | 144.89 | 16.91 | 13.21 | 139.69 | 148.29 | 128.38 | 52226 |
| 1710460200 | 127.98 | 0.26 | 0.20 | 127.95 | 135.69 | 127.35 | 18296 |
| 1710373800 | 127.72 | 10.79 | 9.23 | 117.04 | 129.99 | 115.68 | 24925 |
| 1710287400 | 116.93 | 2.31 | 2.02 | 114.55 | 120.25 | 111.21 | 25666 |
| 1710201000 | 114.62 | 2.99 | 2.68 | 111.61 | 116.96 | 106.16 | 35674 |
| 1710114600 | 111.63 | -1.01 | -0.90 | 112.31 | 115.4 | 109.01 | 13611 |
| 1710028200 | 112.64 | -0.46 | -0.41 | 112.94 | 116.13 | 111.98 | 6242 |
| 1709941800 | 113.1 | 0.44 | 0.39 | 112.72 | 118.51 | 110.36 | 16725 |
| 1709855400 | 112.66 | 10.2 | 9.96 | 102.75 | 116.71 | 102.61 | 34887 |
| 1709769000 | 102.46 | 2.91 | 2.92 | 99.47 | 106.1 | 94.91 | 16280 |
| 1709682600 | 99.55 | -5.37 | -5.12 | 104.68 | 115.01 | 82.25 | 45746 |
| 1709596200 | 104.92 | 2.17 | 2.11 | 102.93 | 106.74 | 100.52 | 24339 |
| 1709509800 | 102.75 | 0.04 | 0.04 | 102.82 | 104.42 | 99 | 8814 |
| 1709423400 | 102.71 | -0.45 | -0.44 | 102.98 | 103.84 | 99 | 8856 |
| 1709337000 | 103.16 | 3.43 | 3.44 | 99.83 | 108.93 | 99.83 | 16603 |
| 1709250600 | 99.73 | 8.91 | 9.81 | 92.13 | 105.98 | 90.65 | 47875 |
| 1709164200 | 90.82 | 5.92 | 6.97 | 85.31 | 92.47 | 84.46 | 33065 |
| 1709077800 | 84.9 | -1.41 | -1.63 | 86.45 | 87.98 | 82.61 | 17375 |
| 1708991400 | 86.31 | 4.55 | 5.57 | 81.57 | 87 | 79 | 20602 |
| 1708905000 | 81.76 | -0.54 | -0.66 | 82.12 | 82.4 | 80.54 | 6478 |
| 1708818600 | 82.3 | 3.31 | 4.19 | 79.04 | 82.7 | 77.76 | 8676 |
| 1708732200 | 78.99 | -1.56 | -1.94 | 80.64 | 81.42 | 77.88 | 8838 |
| 1708645800 | 80.55 | -3.07 | -3.67 | 82.9 | 84.47 | 80.16 | 11276 |
| 1708559400 | 83.62 | -2.21 | -2.57 | 85.73 | 85.8 | 79.43 | 15507 |
| 1708473000 | 85.83 | -2.57 | -2.91 | 89.07 | 89.07 | 81.9 | 21533 |
| 1708386600 | 88.4 | -0.48 | -0.54 | 88.96 | 91.1 | 87.85 | 21448 |
| 1708300200 | 88.88 | 2.12 | 2.44 | 86.51 | 90.61 | 85.5 | 10897 |
| 1708213800 | 86.76 | -0.84 | -0.96 | 87.22 | 88 | 83.9 | 9777 |
| 1708127400 | 87.6 | -2.57 | -2.85 | 90.06 | 90.63 | 85.52 | 8804 |
| 1708041000 | 90.17 | -2.82 | -3.03 | 92.76 | 93.69 | 88.43 | 11789 |
| 1707954600 | 92.99 | 3.76 | 4.21 | 89.14 | 94.45 | 87.81 | 13544 |
| 1707868200 | 89.23 | 0.9 | 1.02 | 88.3 | 90.98 | 85.96 | 15658 |
| 1707781800 | 88.33 | 3.96 | 4.69 | 84.14 | 88.33 | 81 | 21121 |
| 1707695400 | 84.37 | -1.3 | -1.52 | 85.36 | 88.43 | 84 | 14393 |
| 1707609000 | 85.67 | 2.26 | 2.71 | 83.67 | 86.96 | 83.44 | 16979 |
| 1707522600 | 83.41 | 1.74 | 2.13 | 81.54 | 85.98 | 81.54 | 14992 |
| 1707436200 | 81.67 | 1.76 | 2.20 | 80.03 | 84.8 | 79.59 | 22664 |
| 1707349800 | 79.91 | 2.96 | 3.85 | 76.96 | 80.35 | 74.95 | 17958 |
| 1707263400 | 76.95 | 0.57 | 0.75 | 76.2 | 77.7 | 74.16 | 12274 |
| 1707177000 | 76.38 | 0.77 | 1.02 | 75.72 | 78.59 | 74.71 | 27362 |
| 1707090600 | 75.61 | -1.73 | -2.24 | 77.5 | 78.03 | 75.2 | 4136 |
| 1707004200 | 77.34 | -2.06 | -2.59 | 79.2 | 79.99 | 76.5 | 7596 |
| 1706917800 | 79.4 | 2.76 | 3.60 | 76.51 | 80.6 | 76.4 | 15590 |
| 1706831400 | 76.64 | 0.16 | 0.21 | 76.85 | 77.01 | 73.4 | 18539 |
| 1706745000 | 76.48 | -3.62 | -4.52 | 80.09 | 80.76 | 75.6 | 25219 |
| 1706658600 | 80.1 | 0.29 | 0.36 | 79.97 | 85 | 79.45 | 24780 |
| 1706572200 | 79.81 | 4.13 | 5.46 | 75.21 | 80.2 | 74.9 | 35080 |
| 1706485800 | 75.68 | 1.49 | 2.01 | 74.3 | 78.53 | 73.6 | 16833 |
| 1706399400 | 74.19 | 1.47 | 2.02 | 72.64 | 74.5 | 71.49 | 8809 |
| 1706313000 | 72.72 | 4.32 | 6.32 | 68.33 | 73.75 | 67.67 | 16597 |
| 1706226600 | 68.4 | -1.69 | -2.41 | 69.6 | 70.55 | 66.5 | 19269 |
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
