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 |
|---|---|---|---|---|---|---|---|
| 1713830280 | 105.48000001 | 6.1 | 6.14 | 99.42999998 | 106.58999999 | 98.89000002 | 917 |
| 1713743880 | 99.38000001 | -0.98 | -0.98 | 100.1 | 101.16999998 | 97.42000001 | 601 |
| 1713657480 | 100.35999998 | 4.95 | 5.19 | 95.28999998 | 101.77999999 | 93.64000001 | 768 |
| 1713571080 | 95.40999999 | 2.83 | 3.06 | 92.48000002 | 96.90999999 | 85.01999999 | 681 |
| 1713484680 | 92.57999998 | 5.42 | 6.22 | 86.98000002 | 93.41000001 | 85.00000002 | 741 |
| 1713398280 | 87.15999999 | -6.23 | -6.67 | 93.53000001 | 94.34999998 | 85.04000002 | 957 |
| 1713311880 | 93.39000001 | -3.22 | -3.33 | 96.44999998 | 97.64000001 | 90.02000001 | 708 |
| 1713225480 | 96.61000002 | -2.07 | -2.10 | 98.33999999 | 106.37999999 | 94.09000001 | 770 |
| 1713139080 | 98.67999999 | 5.82 | 6.27 | 91.36000001 | 100.12999998 | 87.65999998 | 598 |
| 1713052620 | 92.85999999 | -11.09 | -10.67 | 103.5 | 105.09999998 | 82.14000001 | 625 |
| 1712966280 | 103.94999999 | -20.37 | -16.39 | 124.40999998 | 126.6982757 | 95.04486001 | 628 |
| 1712879880 | 124.32000001 | -1.22 | -0.97 | 125.88999998 | 128.75999998 | 121.80999999 | 604 |
| 1712793480 | 125.54000002 | 0.21 | 0.17 | 125.27999998 | 126.72999999 | 120.20000001 | 385 |
| 1712707020 | 125.33000001 | -6.3 | -4.79 | 131.51000002 | 139.41999998 | 124.74000001 | 693 |
| 1712620680 | 131.63000002 | 4.64 | 3.65 | 126.79000002 | 133.40999998 | 124.23000001 | 682 |
| 1712534280 | 126.99000002 | 3.05 | 2.46 | 123.75999999 | 127.23999999 | 122.25000001 | 676 |
| 1712447880 | 123.93999998 | 1.93 | 1.58 | 121.57999998 | 125.45999998 | 120.78000002 | 514 |
| 1712361480 | 122.01000001 | -2.29 | -1.84 | 124.28999998 | 124.28999998 | 116.86000001 | 696 |
| 1712275080 | 124.30000001 | 2.31 | 1.89 | 121.56000002 | 129.00999999 | 119.68 | 731 |
| 1712188680 | 121.99000002 | -1.61 | -1.30 | 123.79999999 | 126.44 | 119.28000002 | 602 |
| 1712102280 | 123.60000002 | -16.14 | -11.55 | 139.91999999 | 140.63000001 | 121.09000002 | 623 |
| 1712015880 | 139.73999998 | -1.08 | -0.77 | 141.31999999 | 143.05999999 | 129.72015 | 756 |
| 1711929480 | 140.82000002 | 6.03 | 4.47 | 134.86000002 | 142.14999998 | 134.08000001 | 735 |
| 1711843080 | 134.79000002 | -0.08 | -0.06 | 134.43000001 | 136.99999999 | 133.28000002 | 708 |
| 1711756620 | 134.86999999 | -2 | -1.46 | 136.73000002 | 138.31999999 | 132.03000002 | 525 |
| 1711670280 | 136.87000002 | -6.76 | -4.71 | 144.10999999 | 147.23999998 | 134.96000001 | 573 |
| 1711583880 | 143.62999999 | -6.16 | -4.11 | 150.14999999 | 154.71999998 | 140.67000001 | 550 |
| 1711497480 | 149.79000001 | 9.58 | 6.83 | 140.60999998 | 154.82999998 | 139.92000001 | 723 |
| 1711411080 | 140.21000002 | 11.93 | 9.30 | 128.09999999 | 142.37999999 | 127.35999999 | 822 |
| 1711324680 | 128.27999998 | 4.46 | 3.60 | 123.58999999 | 129.18999999 | 122.27000002 | 604 |
| 1711238280 | 123.82000002 | -1.43 | -1.14 | 124.44999998 | 129.41999998 | 123.37000001 | 590 |
| 1711151880 | 125.25000001 | -5.1 | -3.91 | 130.30999998 | 134.10999999 | 121.90000001 | 600 |
| 1711065480 | 130.35000001 | 0.03 | 0.02 | 129.77000002 | 135.34999999 | 126.84000001 | 697 |
| 1710979080 | 130.31999999 | 14.53 | 12.55 | 115.20999998 | 130.48999999 | 110.93000001 | 663 |
| 1710892680 | 115.79000002 | -14.06 | -10.83 | 129.75999999 | 131.16000001 | 112.96000001 | 771 |
| 1710806280 | 129.85000001 | -9.79 | -7.01 | 139.62000001 | 141.42999999 | 126.64000001 | 593 |
| 1710719880 | 139.63999998 | 3.82 | 2.81 | 135.64 | 143.05000001 | 130.35000001 | 495 |
| 1710633480 | 135.81999999 | -4.33 | -3.09 | 139.70000002 | 161.70000002 | 132.44000001 | 556 |
| 1710547080 | 140.14999998 | 1.05 | 0.75 | 139.33000001 | 145.83999999 | 123.43644002 | 250 |
| 1710460680 | 139.10000002 | -6.28 | -4.32 | 145.10000002 | 146.15000002 | 130.58000001 | 459 |
| 1710374280 | 145.38000001 | 8.69 | 6.36 | 137.12000002 | 147.97782998 | 136.24999998 | 627 |
| 1710287820 | 136.69000002 | -5.59 | -3.93 | 142.25999998 | 143.96999999 | 130.49999999 | 650 |
| 1710201480 | 142.27999999 | 0.6 | 0.42 | 141.58000002 | 146.05999998 | 134.31 | 549 |
| 1710115080 | 141.67999999 | -3.92 | -2.69 | 145.51000001 | 156.90999999 | 138.54000001 | 521 |
| 1710028680 | 145.60000002 | 27.23 | 23.00 | 118.49999999 | 148.43999998 | 118.05000002 | 694 |
| 1709942220 | 118.36999999 | -3.39 | -2.78 | 121.55999998 | 124.32000001 | 116.94000002 | 598 |
| 1709855880 | 121.76000002 | 6.91 | 6.02 | 115.02999998 | 122.51000001 | 112.21000001 | 912 |
| 1709769480 | 114.84999998 | 5.37 | 4.91 | 109.43000002 | 117.48999998 | 108.09000001 | 592 |
| 1709683080 | 109.48000001 | -6.44 | -5.56 | 115.84572998 | 120.68 | 102.35754001 | 839 |
| 1709596680 | 115.92000001 | -3.36 | -2.82 | 119.56000002 | 121.63999998 | 111.50999998 | 767 |
| 1709510280 | 119.27999999 | -1.55 | -1.28 | 121.11999999 | 129.52000001 | 110.17 | 742 |
| 1709423880 | 120.82999998 | 2.44 | 2.06 | 119.05000002 | 123.54999998 | 118.10000001 | 793 |
| 1709337480 | 118.39000001 | 3.94 | 3.44 | 114.30999999 | 120.25999998 | 113.65000002 | 707 |
| 1709251080 | 114.44999998 | -4.2 | -3.54 | 118.41829999 | 123.56999999 | 111.20000001 | 588 |
| 1709164680 | 118.65000002 | -7.45 | -5.91 | 125.82000001 | 126.17999999 | 108.58131001 | 455 |
| 1709078280 | 126.09596998 | 15.45 | 13.96 | 110.65000002 | 135.79566 | 109.55000001 | 795 |
| 1708991880 | 110.64999998 | 9.88 | 9.80 | 101.05000002 | 113.72999998 | 100.07000002 | 1019 |
| 1708905480 | 100.77000001 | 4.08 | 4.22 | 96.85000002 | 102.04999999 | 96.73000001 | 895 |
| 1708819080 | 96.68999998 | 1.72 | 1.81 | 94.96000001 | 97.80999999 | 92.90000001 | 717 |
| 1708732680 | 94.96999999 | -0.8 | -0.84 | 95.66000001 | 96.69999998 | 92.62000002 | 760 |
| 1708646280 | 95.76999999 | -1.09 | -1.13 | 96.85999999 | 99.71999999 | 93.78000002 | 414 |
| 1708559880 | 96.86000002 | -4.24 | -4.19 | 101.04000002 | 101.17999998 | 92.05000001 | 689 |
| 1708473480 | 101.10000001 | 4.15 | 4.29 | 103.54000001 | 104.11999998 | 95.41000002 | 443 |
| 1708387080 | 96.94582695 | 1.78 | 1.87 | 95.523165 | 96.94582695 | 95.523165 | 0 |
| 1708300680 | 95.16999998 | -0.35 | -0.37 | 95.65999999 | 95.98999999 | 93.69999998 | 124 |
| 1708214280 | 95.51999998 | -2.45 | -2.50 | 97.50000001 | 97.97999999 | 93.27000002 | 598 |
| 1708127880 | 97.97000002 | -2.02 | -2.02 | 100.07000001 | 102.08999999 | 95.72000002 | 545 |
| 1708041480 | 99.98999998 | -2.75 | -2.68 | 102.76000002 | 104.55999999 | 98.11000001 | 442 |
| 1707955080 | 102.73999999 | 5.64 | 5.81 | 97.41999998 | 105.10999999 | 95.27999999 | 591 |
| 1707868680 | 97.10000002 | 3.78 | 4.05 | 93.35999999 | 97.84999999 | 91.82000002 | 821 |
| 1707782220 | 93.31999998 | -1.3 | -1.37 | 94.48999999 | 97.70999999 | 92.32000002 | 678 |
| 1707695880 | 94.62000001 | 5.54 | 6.22 | 89.15999999 | 97.47999999 | 89.05000001 | 683 |
| 1707609480 | 89.07999999 | 3.62 | 4.24 | 85.46999999 | 91.92999999 | 85.40000002 | 745 |
| 1707523080 | 85.45999998 | 7.3 | 9.34 | 78.21000001 | 88.41999999 | 77.14000001 | 821 |
| 1707436680 | 78.16000001 | 0.32 | 0.41 | 77.92000001 | 80.49999999 | 76.77000001 | 723 |
| 1707350280 | 77.83999999 | 3.9 | 5.27 | 74.03000002 | 78.55999999 | 73.09000001 | 798 |
| 1707263880 | 73.94000001 | 2.45 | 3.43 | 71.48999998 | 74.40999999 | 71.26000002 | 864 |
| 1707177480 | 71.48999998 | -0.68 | -0.94 | 72.10999999 | 73.39999999 | 70.45000001 | 960 |
| 1707091020 | 72.16999999 | -1.24 | -1.69 | 73.38000002 | 73.76999999 | 72.01000001 | 802 |
| 1707004680 | 73.40999998 | -0.37 | -0.50 | 74.14000001 | 74.94999999 | 73.21000001 | 691 |
| 1706918280 | 73.78000001 | 0.36 | 0.49 | 73.47999999 | 74.54999999 | 72.56000001 | 795 |
| 1706831880 | 73.42000001 | -0.31 | -0.42 | 73.70999999 | 73.72999999 | 70.64000001 | 761 |
| 1706745420 | 73.72999999 | -3.48 | -4.51 | 77.30999999 | 77.48999999 | 73.02000001 | 755 |
| 1706659080 | 77.20999998 | -0.15 | -0.19 | 77.16000002 | 78.87999999 | 76.32000001 | 837 |
| 1706572680 | 77.35999998 | 3.06 | 4.12 | 74.29000002 | 77.47999999 | 72.89000002 | 813 |
| 1706486280 | 74.30000001 | 1.15 | 1.57 | 73.08000002 | 76.41999998 | 73.07000001 | 836 |
| 1706399880 | 73.14999998 | -1.54 | -2.06 | 74.75000001 | 75.71999999 | 72.32999999 | 849 |
| 1706313480 | 74.69000001 | 2.68 | 3.72 | 71.43000001 | 75.25999999 | 71.29000001 | 807 |
| 1706227080 | 72.00999998 | -2.09 | -2.82 | 73.56000002 | 74.10999999 | 71.15000001 | 878 |
| 1706140680 | 74.09999999 | -3.03 | -3.93 | 77.45000002 | 77.95000001 | 73.23000001 | 781 |
| 1706054280 | 77.12999998 | -0.34 | -0.44 | 77.43999999 | 79.22999999 | 72.63000001 | 812 |
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
