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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 138.63999 | 0.33 | 0.24 | 138.97 | 139.44 | 138.2023 | 610772 |
| 1714084800 | 138.31 | -2.07 | -1.47 | 138.24 | 138.46 | 137.12 | 586763 |
| 1713998400 | 140.38 | -0.1 | -0.07 | 140.69999 | 140.8 | 139.99 | 457714 |
| 1713912000 | 140.47999 | -1.63 | -1.15 | 140.72 | 141.35 | 139.96 | 799912 |
| 1713825600 | 142.11 | 1.35 | 0.96 | 141.28 | 142.3 | 140.79 | 953201 |
| 1713566400 | 140.76 | -0.03 | -0.02 | 139.77 | 141.0709 | 139.65 | 692945 |
| 1713480000 | 140.79 | 0.44 | 0.31 | 141.34 | 141.75 | 140.15 | 826288 |
| 1713393600 | 140.35 | 4.32 | 3.18 | 140.46 | 140.53 | 138.6869 | 1048393 |
| 1713307200 | 136.03 | -1.36 | -0.99 | 137.395 | 137.725 | 136.01 | 1713142 |
| 1713220800 | 137.38999 | 0.4 | 0.29 | 139.63 | 139.71 | 136.88 | 1503376 |
| 1712961600 | 136.99 | -3.88 | -2.75 | 140.24 | 140.51 | 136.87 | 1003879 |
| 1712875200 | 140.87 | -1.43 | -1.00 | 142.66999 | 142.88 | 140.8 | 1393368 |
| 1712788800 | 142.3 | -1.6 | -1.11 | 142.78 | 142.78 | 141.47 | 325807 |
| 1712702400 | 143.9 | 0.59 | 0.41 | 144.15 | 144.15 | 143.05 | 594910 |
| 1712616000 | 143.31 | -1.13 | -0.78 | 143.94999 | 144.275 | 143.29 | 525793 |
| 1712356800 | 144.44 | -1.31 | -0.90 | 145.52 | 145.55 | 144.245 | 530396 |
| 1712270400 | 145.75 | -1.89 | -1.28 | 148.32 | 148.38 | 145.535 | 576469 |
| 1712184000 | 147.63999 | -1.44 | -0.97 | 147.47999 | 148.29 | 146.79 | 447705 |
| 1712097600 | 149.08 | 1.26 | 0.85 | 147.84 | 149.24 | 147.8 | 398874 |
| 1712011200 | 147.82 | -0.92 | -0.62 | 148.22999 | 148.49 | 147.35 | 431511 |
| 1711665600 | 148.74 | -0.68 | -0.46 | 149.08 | 149.36 | 148.09 | 374880 |
| 1711579200 | 149.41999 | 1.91 | 1.29 | 147.84 | 149.44 | 147.69999 | 506002 |
| 1711492800 | 147.51 | 1.8 | 1.24 | 147.38999 | 148.26 | 146.62 | 730263 |
| 1711406400 | 145.71 | -0.95 | -0.65 | 147.09 | 147.475 | 145.43 | 726459 |
| 1711147200 | 146.66 | 0.41 | 0.28 | 147.72 | 147.88999 | 146.6 | 519103 |
| 1711060800 | 146.25 | -0.08 | -0.05 | 146.91999 | 147.75 | 146.21 | 693471 |
| 1710974400 | 146.33 | 0.54 | 0.37 | 145.13 | 146.33 | 144.56 | 514343 |
| 1710888000 | 145.79 | -0.1 | -0.07 | 144.69999 | 146.1 | 144.55 | 663684 |
| 1710801600 | 145.88999 | -2.82 | -1.90 | 147.72 | 147.88999 | 145.88999 | 480028 |
| 1710542400 | 148.71 | 0.51 | 0.34 | 147.88999 | 148.83 | 147.61 | 594979 |
| 1710456000 | 148.19999 | -2.19 | -1.46 | 151.76 | 151.76 | 147.86 | 1316982 |
| 1710369600 | 150.38999 | 0.81 | 0.54 | 149.71 | 150.63999 | 149.55 | 259074 |
| 1710283200 | 149.58 | -0.79 | -0.53 | 150.35 | 150.6 | 149.4 | 481903 |
| 1710196800 | 150.37 | 1.21 | 0.81 | 147.97 | 150.44 | 147.97 | 829286 |
| 1709941200 | 149.16 | 0.92 | 0.62 | 148.77 | 149.69 | 148.56 | 545263 |
| 1709854800 | 148.24 | 0.85 | 0.58 | 146.97 | 148.57 | 146.84 | 686637 |
| 1709768400 | 147.38999 | -1.65 | -1.11 | 148.72999 | 148.93 | 147.03 | 616448 |
| 1709682000 | 149.04 | -1.18 | -0.79 | 150.5 | 150.625 | 148.81 | 827382 |
| 1709595600 | 150.22 | -0.49 | -0.33 | 149.99 | 150.47 | 149.55 | 612041 |
| 1709336400 | 150.71 | -0.09 | -0.06 | 150.56 | 151.59 | 149.745 | 935580 |
| 1709250000 | 150.8 | -2.38 | -1.55 | 150.38 | 151.31 | 150.22999 | 1352655 |
| 1709163600 | 153.18 | -1.51 | -0.98 | 153.19999 | 153.36 | 152.22 | 778337 |
| 1709077200 | 154.69 | 1.93 | 1.26 | 153.72999 | 154.71 | 153.19 | 805446 |
| 1708990800 | 152.76 | 0.47 | 0.31 | 152.96 | 152.97 | 151.82499 | 668027 |
| 1708731600 | 152.29 | 0.57 | 0.38 | 151.56 | 152.72 | 151.51 | 1273083 |
| 1708645200 | 151.72 | 0.66 | 0.44 | 150.8 | 151.84 | 150.1 | 909171 |
| 1708558800 | 151.06 | 0.78 | 0.52 | 150.47999 | 151.32499 | 150.27 | 787422 |
| 1708472400 | 150.28 | 3.38 | 2.30 | 149.03 | 151.225 | 148.85 | 1403231 |
| 1708126800 | 146.9 | -0.92 | -0.62 | 148.07 | 148.09 | 146.53 | 639822 |
| 1708040400 | 147.82 | 2.64 | 1.82 | 145.72 | 149.19999 | 145.72 | 1269841 |
| 1707954000 | 145.18 | 1.55 | 1.08 | 143.63 | 145.3469 | 143.36 | 653116 |
| 1707867600 | 143.63 | -3.19 | -2.17 | 145.22 | 145.29 | 142.91999 | 567557 |
| 1707781200 | 146.82 | 0.34 | 0.23 | 145.6 | 147.31 | 145.36 | 412390 |
| 1707522000 | 146.47999 | -1.25 | -0.85 | 146.8 | 147.11 | 146.3 | 418666 |
| 1707435600 | 147.72999 | -0.88 | -0.59 | 148.35 | 148.74 | 147.47999 | 547510 |
| 1707349200 | 148.61 | -1.28 | -0.85 | 149.65 | 149.81 | 148.32 | 459543 |
| 1707262800 | 149.88999 | 0.42 | 0.28 | 149.06 | 150.43 | 148.69 | 597631 |
| 1707176400 | 149.47 | 0.38 | 0.25 | 149.43 | 150.04 | 148.53 | 827543 |
| 1706917200 | 149.09 | 0.1 | 0.07 | 151.72 | 151.72 | 148.03 | 1032293 |
| 1706830800 | 148.99 | 4.66 | 3.23 | 145.15 | 149.19 | 144.75 | 982817 |
| 1706744400 | 144.33 | -0.29 | -0.20 | 145.4 | 146.46 | 144.19999 | 821763 |
| 1706658000 | 144.62 | 0.1 | 0.07 | 145.5 | 147 | 144.08699 | 1380276 |
| 1706571600 | 144.52 | -0.02 | -0.01 | 144.4 | 144.54 | 143.275 | 1553784 |
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
