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 | 37.47044543 | 6423.29376966 | 0.58335251 | 4.5507905 | 0.03308716 | 25.24624258 | CX |
| 52 | 31.90264761 | 518.64522729 | 6.15115033 | 6.86616722 | 0.03308716 | 19.509325 | CX |
| 156 | 37.90463189 | 25411.0314579 | 0.14916605 | 331.04088 | 0.03308716 | 2019.09705105 | CX |
| 260 | 33.80947001 | 796.58006091 | 4.24432793 | 331.04088 | 0.03308716 | 1979.53317499 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 37.09435917 | 1.32 | 3.68 | 35.83494558 | 37.37483954 | 35.4153032 | 0 |
| 1713397800 | 35.77917042 | -1.45 | -3.89 | 37.23805898 | 37.65827494 | 34.92645373 | 0 |
| 1713311400 | 37.22754578 | 0.24 | 0.64 | 36.98067426 | 37.53321283 | 36.09792815 | 0 |
| 1713225000 | 36.99096239 | -1.42 | -3.69 | 39.60292726 | 41.12364625 | 36.53334759 | 0 |
| 1713138600 | 38.40983834 | 0.12 | 0.31 | 38.06330919 | 38.5571684 | 36.79242401 | 0 |
| 1713052200 | 38.29107834 | -1.05 | -2.67 | 39.33958167 | 39.8125742 | 36.4251371 | 0 |
| 1712965800 | 39.34047471 | -1.18 | -2.92 | 40.60775868 | 41.29100077 | 38.58340785 | 0 |
| 1712879400 | 40.52502528 | -0.3 | -0.73 | 40.79614687 | 41.2033375 | 40.31255401 | 0 |
| 1712793000 | 40.82311963 | 1.22 | 3.08 | 39.60292726 | 41.12364625 | 38.98714974 | 0 |
| 1712706600 | 39.60166393 | -1.42 | -3.45 | 40.97575712 | 41.00390608 | 39.16090076 | 0 |
| 1712620200 | 41.0170258 | 1.3 | 3.26 | 2.08906923 | 41.77614012 | 0.05148048 | 0 |
| 1712533800 | 39.72069257 | 0.29 | 0.73 | 39.38535186 | 40.11068307 | 39.37719106 | 0 |
| 1712447400 | 39.43192071 | 0.5 | 1.29 | 38.81832859 | 39.84005519 | 38.68618023 | 0 |
| 1712361000 | 38.92794762 | -0.36 | -0.92 | 39.29230855 | 39.44522194 | 38.11885202 | 0 |
| 1712274600 | 39.29028287 | 1.33 | 3.51 | 37.92106874 | 39.65409201 | 37.37356169 | 0 |
| 1712188200 | 37.95731316 | 0.14 | 0.36 | 37.81498557 | 38.49069853 | 37.35629623 | 0 |
| 1712101800 | 37.82000984 | -2.56 | -6.34 | 40.28211073 | 40.28782475 | 37.36257656 | 0 |
| 1712015400 | 40.38023639 | -0.28 | -0.68 | 2.08906923 | 40.411943 | 0.05148048 | 0 |
| 1711929000 | 40.65765284 | 0.7 | 1.75 | 39.99396327 | 40.66579912 | 39.99396327 | 0 |
| 1711842600 | 39.95792215 | -0.21 | -0.53 | 40.16446159 | 40.37212641 | 39.89505348 | 0 |
| 1711756200 | 40.17101056 | -0.54 | -1.33 | 40.66140651 | 40.71712359 | 39.75344469 | 0 |
| 1711669800 | 40.71376924 | 0.9 | 2.25 | 39.98676085 | 41.0711964 | 39.60998447 | 0 |
| 1711583400 | 39.81788889 | -0.2 | -0.49 | 39.93274273 | 40.87185211 | 39.26055838 | 0 |
| 1711497000 | 40.01384252 | 0.15 | 0.36 | 39.8685817 | 40.65874917 | 39.7071953 | 0 |
| 1711410600 | 39.86835662 | 1.1 | 2.84 | 2.08906923 | 40.6120569 | 0.05148048 | 0 |
| 1711324200 | 38.76712754 | 1.68 | 4.54 | 37.0629212 | 38.90461237 | 36.85307097 | 0 |
| 1711237800 | 37.08243017 | 0.47 | 1.29 | 36.72992563 | 38.0003171 | 36.33858468 | 0 |
| 1711151400 | 36.6098297 | -0.9 | -2.40 | 37.58074006 | 38.2489747 | 35.97774509 | 0 |
| 1711065000 | 37.51101022 | -1.02 | -2.66 | 38.49858343 | 38.71558525 | 37.3367437 | 0 |
| 1710978600 | 38.53534334 | 3.18 | 9.00 | 35.43834076 | 38.62312279 | 34.71115087 | 0 |
| 1710892200 | 35.35475063 | -3.24 | -8.38 | 38.57691696 | 38.75880701 | 35.28656001 | 0 |
| 1710805800 | 38.5905304 | -0.24 | -0.63 | 2.08906923 | 40.78001404 | 0.05148048 | 0 |
| 1710719400 | 38.83432347 | 1.65 | 4.44 | 37.54118486 | 39.17025229 | 36.93778648 | 0 |
| 1710633000 | 37.18343098 | -2.54 | -6.40 | 39.56130282 | 39.86946748 | 37.00173697 | 0 |
| 1710546600 | 39.72533203 | -1.08 | -2.64 | 2.08906923 | 40.11435688 | 0.05148048 | 0 |
| 1710460200 | 40.80247077 | -0.55 | -1.34 | 41.36974816 | 41.747875 | 39.25893203 | 0 |
| 1710373800 | 41.3570931 | 1.01 | 2.51 | 40.34280851 | 41.56456189 | 40.25608184 | 0 |
| 1710287400 | 40.3436943 | 0.01 | 0.03 | 40.4465175 | 41.43674079 | 39.26219926 | 0 |
| 1710201000 | 40.33350055 | 1.65 | 4.25 | 2.08906923 | 41.21117157 | 0.05148048 | 0 |
| 1710114600 | 38.68758151 | 0.04 | 0.10 | 38.65042227 | 39.32496628 | 38.48510068 | 0 |
| 1710028200 | 38.65047309 | 0.07 | 0.17 | 38.53190186 | 38.77835228 | 38.41933507 | 0 |
| 1709941800 | 38.58329168 | 0.59 | 1.56 | 37.94149979 | 39.2067 | 37.50316888 | 0 |
| 1709855400 | 37.99124873 | 0.37 | 0.99 | 37.70924365 | 38.59538042 | 37.43563897 | 0 |
| 1709769000 | 37.61802273 | 0.83 | 2.27 | 36.41874786 | 38.53511101 | 35.9493638 | 0 |
| 1709682600 | 36.78412526 | -1.97 | -5.08 | 39.08128212 | 39.27491965 | 32.05553586 | 0 |
| 1709596200 | 38.7525049 | 2.65 | 7.35 | 2.08906923 | 39.1326429 | 0.05148048 | 0 |
| 1709509800 | 36.0978628 | 0.53 | 1.49 | 35.5111055 | 36.21633964 | 35.29431423 | 0 |
| 1709423400 | 35.56643777 | -0.28 | -0.77 | 35.80531548 | 35.80531548 | 35.31844813 | 0 |
| 1709337000 | 35.84269979 | 0.52 | 1.46 | 35.17551792 | 36.21494563 | 34.94360303 | 0 |
| 1709250600 | 35.32575219 | 0.19 | 0.53 | 34.98326715 | 36.1761673 | 33.7831065 | 0 |
| 1709164200 | 35.13882336 | 2.64 | 8.13 | 32.5512465 | 36.59292 | 32.39563947 | 0 |
| 1709077800 | 32.49534065 | 1.44 | 4.65 | 31.11362394 | 32.76445835 | 30.54808181 | 0 |
| 1708991400 | 31.05096582 | 1.4 | 4.71 | 2.08906923 | 31.31338934 | 0.05148048 | 0 |
| 1708905000 | 29.65546868 | 0.07 | 0.22 | 29.56438571 | 29.77175285 | 29.405025 | 0 |
| 1708818600 | 29.58965951 | 0.44 | 1.52 | 29.05686224 | 29.62822729 | 28.99572157 | 0 |
| 1708732200 | 29.14618091 | -0.26 | -0.89 | 29.48360539 | 29.53838586 | 28.95820656 | 0 |
| 1708645800 | 29.40723945 | -0.41 | -1.37 | 29.76520388 | 29.85460242 | 29.288857 | 0 |
| 1708559400 | 29.81537393 | -0.21 | -0.71 | 30.08382366 | 30.11177659 | 29.16427408 | 0 |
| 1708473000 | 30.02713368 | 0.17 | 0.58 | 29.87377014 | 30.33211098 | 29.32720696 | 0 |
| 1708386600 | 29.85495818 | -0.15 | -0.51 | 2.08906923 | 30.18526737 | 0.05148048 | 0 |
| 1708300200 | 30.0086194 | 0.18 | 0.61 | 29.77910774 | 30.15259512 | 29.57140661 | 0 |
| 1708213800 | 29.82552411 | -0.18 | -0.59 | 29.97350036 | 30.00543204 | 29.19606781 | 0 |
| 1708127400 | 30.00270936 | 0.18 | 0.61 | 29.90600676 | 30.21507172 | 29.74728497 | 0 |
| 1708041000 | 29.82034738 | 0 | 0.01 | 29.8325668 | 30.40288633 | 29.55678397 | 0 |
| 1707954600 | 29.81830718 | 1.19 | 4.15 | 28.62547237 | 30.08632127 | 28.38991997 | 0 |
| 1707868200 | 28.6314768 | 0.02 | 0.09 | 28.61306418 | 28.82968845 | 27.9239193 | 0 |
| 1707781800 | 28.60673302 | 1.17 | 4.26 | 2.08906923 | 28.824185 | 0.05148048 | 0 |
| 1707695400 | 27.4380176 | 0.22 | 0.81 | 27.2423689 | 27.72696371 | 27.12185912 | 0 |
| 1707609000 | 27.2188594 | 0.52 | 1.96 | 26.7541148 | 27.45184885 | 26.57394549 | 0 |
| 1707522600 | 26.69637204 | 0.63 | 2.42 | 26.08702732 | 27.56806767 | 26.04798035 | 0 |
| 1707436200 | 26.06611708 | 0.63 | 2.49 | 25.48982215 | 26.19645757 | 25.48982215 | 0 |
| 1707349800 | 25.4336404 | 0.59 | 2.39 | 24.82930542 | 25.45392624 | 24.63866648 | 0 |
| 1707263400 | 24.83901997 | 0.13 | 0.53 | 24.7011576 | 25.00308549 | 24.62548867 | 0 |
| 1707177000 | 24.70702408 | 0.22 | 0.91 | 2.08906923 | 25.16487121 | 0.05148048 | 0 |
| 1707090600 | 24.48528115 | -0.2 | -0.80 | 24.69379545 | 24.76456355 | 24.31538545 | 0 |
| 1707004200 | 24.68392117 | -0.11 | -0.44 | 24.87073384 | 24.87073384 | 24.62381149 | 0 |
| 1706917800 | 24.79324978 | 0.27 | 1.11 | 24.56843566 | 24.87749336 | 24.37736834 | 0 |
| 1706831400 | 24.52190312 | 0.14 | 0.56 | 24.3720464 | 24.59168378 | 23.98910584 | 0 |
| 1706745000 | 24.38564531 | -0.11 | -0.44 | 24.56748453 | 24.92307478 | 24.23048117 | 0 |
| 1706658600 | 24.49351456 | -0.24 | -0.96 | 24.65530754 | 25.05893326 | 24.49351456 | 0 |
| 1706572200 | 24.73006891 | 0.68 | 2.84 | 2.08906923 | 24.78429032 | 0.05148048 | 0 |
| 1706485800 | 24.04644201 | -0.07 | -0.28 | 24.10674046 | 24.45846087 | 23.86736904 | 0 |
| 1706399400 | 24.11470523 | 0.18 | 0.75 | 23.93934964 | 24.14815436 | 23.68356222 | 0 |
| 1706313000 | 23.93553787 | 1.13 | 4.97 | 22.81954094 | 24.1284784 | 22.77650796 | 0 |
| 1706226600 | 22.80250781 | -0.12 | -0.52 | 22.88541546 | 22.98574105 | 22.59610631 | 0 |
| 1706140200 | 22.92282881 | 0.19 | 0.83 | 22.79646707 | 23.03814734 | 22.54052719 | 0 |
| 1706053800 | 22.73440432 | 0.14 | 0.60 | 22.61675518 | 22.90032852 | 22.06484101 | 0 |
| 1705967400 | 22.59809569 | -1.18 | -4.96 | 2.08906923 | 23.99123317 | 0.05148048 | 0 |
| 1705881000 | 23.77667087 | -0.08 | -0.34 | 23.85107648 | 23.94565175 | 23.7674573 | 0 |
| 1705794600 | 23.85827163 | 0.06 | 0.25 | 23.78452674 | 23.94977572 | 23.69769842 | 0 |
| 1705708200 | 23.79872827 | 0.22 | 0.91 | 23.61697618 | 24.11166308 | 23.12019825 | 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
