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 | 30.83170487 | 73.9781150356 | 41.67679165 | 45.76372696 | 1.31329956 | 233.54247413 | CX |
| 52 | 69.26172725 | 2133.25067137 | 3.24676927 | 45.76372696 | 1.16257581 | 421.24481448 | CX |
| 156 | 0 | 0 | 0 | 76.4696205 | 0 | 710.51180076 | CX |
| 260 | -365.39150348 | -83.4417683215 | 437.9 | 450 | 1.16257581 | 858.02311111 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715125800 | 73.62880179 | 63.83 | 651.66 | 74.43853835 | 75.85811101 | 73.37907645 | 0 |
| 1715039400 | 9.79550388 | -65.63 | -87.01 | 69.67137814 | 70.69447307 | 5.072574 | 0 |
| 1714953000 | 75.42781177 | 0.15 | 0.20 | 75.29414019 | 76.09242222 | 74.19974903 | 0 |
| 1714866600 | 75.27948027 | 1.12 | 1.51 | 74.11183666 | 75.93410925 | 73.75546159 | 0 |
| 1714780200 | 74.16273391 | 4.45 | 6.39 | 69.67137814 | 74.6383092 | 69.32603336 | 0 |
| 1714693800 | 69.70955992 | 0.84 | 1.21 | 68.63025291 | 70.24620248 | 67.06346829 | 0 |
| 1714607400 | 68.87288398 | -2.83 | -3.95 | 71.44585279 | 71.51282411 | 66.600361 | 0 |
| 1714521000 | 71.70269597 | 61.81 | 624.54 | 75.22944328 | 76.22148606 | 69.64422665 | 0 |
| 1714434600 | 9.89628578 | -64.35 | -86.67 | 76.52598576 | 77.35301018 | 4.876755 | 0 |
| 1714348200 | 74.24178434 | -0.54 | -0.73 | 74.72707005 | 75.73917005 | 73.96319876 | 0 |
| 1714261800 | 74.78514407 | -0.4 | -0.53 | 75.12288784 | 75.29924288 | 73.6584398 | 0 |
| 1714175400 | 75.18037263 | -0.81 | -1.07 | 75.991924 | 76.32958528 | 74.6548075 | 0 |
| 1714089000 | 75.99145262 | 0.33 | 0.44 | 75.74056062 | 76.90499885 | 74.00251185 | 0 |
| 1714002600 | 75.65649 | -2.57 | -3.29 | 78.26152443 | 79.04511119 | 74.91002441 | 0 |
| 1713916200 | 78.22968271 | 67.86 | 654.59 | 78.72122599 | 79.18621879 | 77.62268668 | 0 |
| 1713829800 | 10.3671584 | -66.22 | -86.46 | 76.52598576 | 77.35301018 | 5.1714 | 0 |
| 1713743400 | 76.58701768 | 0.09 | 0.12 | 76.339991 | 77.41056568 | 75.74401348 | 0 |
| 1713657000 | 76.49673663 | 1.02 | 1.35 | 75.21486586 | 77.12465014 | 74.54194734 | 0 |
| 1713570600 | 75.47890936 | 0.63 | 0.84 | 74.6945684 | 77.18435042 | 70.2379769 | 0 |
| 1713484200 | 74.84841505 | 2.58 | 3.57 | 72.21893956 | 75.57569546 | 71.70612526 | 0 |
| 1713397800 | 72.26740921 | -2.82 | -3.76 | 75.23691466 | 75.96038868 | 70.54937052 | 0 |
| 1713311400 | 75.09139965 | 65.26 | 663.52 | 74.74191852 | 75.75338215 | 72.73857709 | 0 |
| 1713225000 | 9.83492181 | -67.7 | -87.32 | 75.79769187 | 76.4585195 | 5.145621 | 0 |
| 1713138600 | 77.53229957 | 1.54 | 2.03 | 75.79769187 | 77.59862273 | 73.26319946 | 0 |
| 1713052200 | 75.99330279 | -3.11 | -3.94 | 79.06898658 | 80.06959669 | 72.59484154 | 0 |
| 1712965800 | 79.10817005 | -3.47 | -4.20 | 82.50210605 | 83.90032519 | 77.8106966 | 0 |
| 1712879400 | 82.57451001 | -0.57 | -0.69 | 83.150666 | 83.9739076 | 81.98286919 | 0 |
| 1712793000 | 83.14803806 | 1.63 | 1.99 | 81.44852461 | 83.77477312 | 79.59529414 | 0 |
| 1712706600 | 81.52236628 | 70.41 | 633.30 | 84.38445601 | 84.54947437 | 80.46329327 | 0 |
| 1712620200 | 11.11713153 | -70.71 | -86.41 | 80.75200173 | 80.97720353 | 10.80006263 | 0 |
| 1712533800 | 81.82531043 | 0.56 | 0.69 | 81.20108546 | 82.79147444 | 81.1997656 | 0 |
| 1712447400 | 81.26072682 | 1.14 | 1.42 | 79.86806996 | 82.01145839 | 79.54578745 | 0 |
| 1712361000 | 80.12466566 | -0.55 | -0.68 | 80.75200173 | 80.97720353 | 77.79616631 | 0 |
| 1712274600 | 80.67104222 | 2.73 | 3.50 | 77.86135816 | 81.66934257 | 76.73402932 | 0 |
| 1712188200 | 77.94316616 | 0.79 | 1.02 | 77.18537567 | 78.87514334 | 76.1231562 | 0 |
| 1712101800 | 77.15355752 | 66.32 | 612.24 | 82.09164013 | 82.09164013 | 76.10916799 | 0 |
| 1712015400 | 10.83246079 | -73.16 | -87.10 | 82.49435184 | 84.48917308 | 10.57549547 | 0 |
| 1711929000 | 83.98754227 | 1.89 | 2.31 | 82.17551041 | 84.04737218 | 82.1622175 | 0 |
| 1711842600 | 82.09522261 | -0.28 | -0.34 | 82.31937559 | 82.89845413 | 82.0177631 | 0 |
| 1711756200 | 82.37192267 | -1.02 | -1.22 | 83.397457 | 83.58703425 | 81.43592698 | 0 |
| 1711669800 | 83.38840651 | 1.8 | 2.21 | 81.90512684 | 84.38805029 | 81.25588339 | 0 |
| 1711583400 | 81.58733423 | -0.9 | -1.10 | 82.49435184 | 84.48917308 | 80.58242278 | 0 |
| 1711497000 | 82.49117003 | 71.65 | 660.92 | 82.23319554 | 84.31990052 | 81.80340304 | 0 |
| 1711410600 | 10.84090838 | 0.4 | 3.85 | 73.23268939 | 77.0501721 | 10.35376071 | 0 |
| 1711324200 | 10.43910318 | 0.46 | 4.63 | 9.93447587 | 10.47578327 | 9.89736944 | 0 |
| 1711237800 | 9.97684402 | -64.78 | -86.65 | 75.10346698 | 77.01996843 | 9.97684402 | 0 |
| 1711151400 | 74.75608349 | -2.4 | -3.11 | 77.19106759 | 78.52494336 | 73.42983229 | 0 |
| 1711065000 | 77.15637402 | -2.77 | -3.47 | 80.05095361 | 80.36847518 | 76.17558544 | 0 |
| 1710978600 | 79.92721636 | 6.63 | 9.04 | 73.23268939 | 80.26326317 | 71.70925994 | 0 |
| 1710892200 | 73.30145195 | 62.79 | 597.63 | 79.7942872 | 80.27343319 | 72.5312406 | 0 |
| 1710805800 | 10.50722646 | -70.06 | -86.96 | 86.08758731 | 86.9504484 | 5.338554 | 0 |
| 1710719400 | 80.56456926 | 3.7 | 4.82 | 77.35403544 | 81.10778757 | 76.10846092 | 0 |
| 1710633000 | 76.86342313 | 66.07 | 612.05 | 81.97345338 | 82.4915 | 76.62551765 | 0 |
| 1710546600 | 10.79468153 | -73.43 | -87.18 | 86.08758731 | 86.9504484 | 10.23842614 | 0 |
| 1710460200 | 84.22145281 | -1.95 | -2.26 | 86.08758731 | 86.9504484 | 80.87179118 | 0 |
| 1710373800 | 86.16840541 | 1.94 | 2.30 | 84.14301518 | 86.86072122 | 84.06744118 | 0 |
| 1710287400 | 84.22760432 | 73.04 | 652.93 | 85.23217402 | 85.99287528 | 81.59464062 | 0 |
| 1710201000 | 11.18658497 | -70.18 | -86.25 | 75.10373802 | 75.6597543 | 10.8107659 | 0 |
| 1710114600 | 81.36366442 | 0.62 | 0.77 | 80.7080809 | 82.48277947 | 80.47129494 | 0 |
| 1710028200 | 80.74231488 | 0.24 | 0.30 | 80.50353734 | 80.93917495 | 80.19941475 | 0 |
| 1709941800 | 80.50132185 | 1.44 | 1.83 | 78.9403352 | 82.53374743 | 78.34090482 | 0 |
| 1709855400 | 79.05645966 | 1.17 | 1.51 | 77.75571012 | 80.21119925 | 77.47649996 | 0 |
| 1709769000 | 77.88269989 | 2.04 | 2.69 | 75.10373802 | 79.66322 | 74.06006735 | 0 |
| 1709682600 | 75.84043426 | 65.33 | 621.48 | 80.49243634 | 81.38321491 | 71.52093184 | 0 |
| 1709596200 | 10.5118386 | -63.72 | -85.84 | 72.11926626 | 73.83689249 | 9.85121546 | 0 |
| 1709509800 | 74.22984664 | 1.13 | 1.55 | 73.06358181 | 74.53847091 | 72.45318007 | 0 |
| 1709423400 | 73.09881747 | -0.6 | -0.82 | 73.62630347 | 73.62630347 | 72.63690042 | 0 |
| 1709337000 | 73.70345659 | 1.29 | 1.78 | 72.11926626 | 74.4191175 | 71.66379533 | 0 |
| 1709250600 | 72.41396125 | -1.23 | -1.66 | 73.43281377 | 75.01729872 | 71.31532767 | 0 |
| 1709164200 | 73.6395846 | 6.47 | 9.63 | 67.21922402 | 75.41890269 | 66.86723279 | 0 |
| 1709077800 | 67.16870387 | 58.72 | 694.62 | 64.37305515 | 67.86741866 | 64.24344922 | 0 |
| 1708991400 | 8.45290377 | -52.55 | -86.14 | 53.47168558 | 55.06381867 | 4.038879 | 0 |
| 1708905000 | 61.00201643 | 0.24 | 0.40 | 60.76765808 | 61.22636975 | 60.43849343 | 0 |
| 1708818600 | 60.75765304 | 0.81 | 1.35 | 59.80654962 | 60.914764 | 59.61189325 | 0 |
| 1708732200 | 59.94785756 | -0.51 | -0.84 | 60.45444964 | 60.68230295 | 59.55788488 | 0 |
| 1708645800 | 60.45810284 | -0.77 | -1.25 | 61.02867297 | 61.31015754 | 60.02919417 | 0 |
| 1708559400 | 61.22632261 | -0.42 | -0.68 | 61.58483067 | 61.73535408 | 59.72973825 | 0 |
| 1708473000 | 61.64826663 | 53.62 | 668.20 | 61.05098103 | 62.40991065 | 59.88938287 | 0 |
| 1708386600 | 8.02502407 | -53.42 | -86.94 | 53.47168558 | 55.06381867 | 4.0949922 | 0 |
| 1708300200 | 61.44553788 | 0.47 | 0.77 | 60.8604728 | 61.74954262 | 60.37087397 | 0 |
| 1708213800 | 60.97645585 | -0.57 | -0.93 | 61.47179374 | 61.52468258 | 59.71908506 | 0 |
| 1708127400 | 61.54635427 | 0.31 | 0.50 | 61.21715427 | 61.8964482 | 60.87177414 | 0 |
| 1708041000 | 61.23889667 | 0.1 | 0.17 | 61.08717123 | 62.28901346 | 60.52660614 | 0 |
| 1707954600 | 61.13780923 | 2.6 | 4.44 | 58.61530165 | 61.34806828 | 58.07147054 | 0 |
| 1707868200 | 58.54127142 | 50.79 | 654.78 | 58.88614481 | 59.37204332 | 57.03458774 | 0 |
| 1707781800 | 7.75608733 | -49.03 | -86.34 | 53.47168558 | 55.06381867 | 7.39870908 | 0 |
| 1707695400 | 56.78964691 | 0.43 | 0.77 | 56.21210035 | 57.22516668 | 56.0897301 | 0 |
| 1707609000 | 56.35644869 | 0.77 | 1.39 | 55.65885343 | 56.76287253 | 55.27471408 | 0 |
| 1707522600 | 55.58310266 | 2.12 | 3.97 | 53.47168558 | 56.80804251 | 53.34015878 | 0 |
| 1707436200 | 53.46024283 | 1.27 | 2.44 | 52.34421533 | 53.74991763 | 52.28345445 | 0 |
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
