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 | 26.73 | 59.1371681416 | 45.2 | 47.76 | 41.99 | 40764.5649026 | CX |
| 4 | 22.61 | 45.8434712084 | 49.32 | 53.48 | 39 | 42770.1125071 | CX |
| 12 | 55.8 | 345.939243645 | 16.13 | 58.68 | 15.65 | 128568.942564 | CX |
| 26 | 51.78 | 256.972704715 | 20.15 | 58.68 | 14.96 | 104348.364176 | CX |
| 52 | 53.84 | 297.62299613 | 18.09 | 58.68 | 8.1 | 89886.9114938 | CX |
| 156 | -68.42 | -48.7495546847 | 140.35 | 19508.5 | 4 | 35206.3743886 | CX |
| 260 | -78.07 | -52.0466666667 | 150 | 19508.5 | 4 | 33196.7087233 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 46.02 | -0.1 | -0.22 | 46.06 | 47.6 | 44.9 | 46754 |
| 1715817000 | 46.12 | 2.97 | 6.88 | 43.14 | 46.89 | 43 | 59181 |
| 1715730600 | 43.15 | -0.15 | -0.35 | 43.18 | 47.76 | 41.99 | 50269 |
| 1715644200 | 43.3 | -1.64 | -3.65 | 44.85 | 45.41 | 43.11 | 42404 |
| 1715557800 | 44.94 | 0.19 | 0.42 | 44.72 | 45.9 | 44.36 | 20682 |
| 1715471400 | 44.75 | 0.23 | 0.52 | 44.44 | 46.58 | 44.18 | 22712 |
| 1715385000 | 44.52 | -0.55 | -1.22 | 45.2 | 47.51 | 44.07 | 43346 |
| 1715298600 | 45.07 | 0.15 | 0.33 | 44.73 | 45.88 | 43.15 | 33263 |
| 1715212200 | 44.92 | -0.63 | -1.38 | 45.54 | 45.93 | 44.3 | 41314 |
| 1715125800 | 45.55 | -0.66 | -1.43 | 46.35 | 47.6 | 45.37 | 40255 |
| 1715039400 | 46.21 | -0.14 | -0.30 | 46.21 | 48.36 | 45.6 | 68275 |
| 1714953000 | 46.35 | 0.07 | 0.15 | 46.46 | 47.04 | 45.34 | 38643 |
| 1714866600 | 46.28 | 0.55 | 1.20 | 45.45 | 47.47 | 45.09 | 45164 |
| 1714780200 | 45.73 | 1.7 | 3.86 | 44.22 | 46.07 | 42.67 | 48768 |
| 1714693800 | 44.03 | 1.97 | 4.68 | 41.79 | 48.95 | 40.48 | 89763 |
| 1714607400 | 42.06 | 0.31 | 0.74 | 41.53 | 42.06 | 39 | 34058 |
| 1714521000 | 41.75 | -2.32 | -5.26 | 43.98 | 44.79 | 39.91 | 32924 |
| 1714434600 | 44.07 | 0.52 | 1.19 | 43.81 | 46.48 | 41.84 | 60929 |
| 1714348200 | 43.55 | -1.84 | -4.05 | 45.27 | 45.75 | 43.5 | 22209 |
| 1714261800 | 45.39 | 1.6 | 3.65 | 43.77 | 46.25 | 42.7 | 26194 |
| 1714175400 | 43.79 | -2.36 | -5.11 | 46.08 | 46.33 | 43.28 | 34668 |
| 1714089000 | 46.15 | -1.62 | -3.39 | 47.91 | 51.89 | 46 | 69097 |
| 1714002600 | 47.77 | -1.68 | -3.40 | 49.3 | 50.2 | 46.14 | 28399 |
| 1713916200 | 49.45 | 0.36 | 0.73 | 49.23 | 50.46 | 47.84 | 30125 |
| 1713829800 | 49.09 | 0.87 | 1.80 | 49.97 | 53.48 | 48.02 | 64183 |
| 1713743400 | 48.22 | -0.02 | -0.04 | 48.64 | 49.15 | 46.77 | 33641 |
| 1713657000 | 48.24 | 0.68 | 1.43 | 47.58 | 50.58 | 46.86 | 30229 |
| 1713570600 | 47.56 | -1.63 | -3.31 | 49.32 | 50 | 46.41 | 40100 |
| 1713484200 | 49.19 | -0.76 | -1.52 | 49.97 | 50.8 | 47.23 | 68493 |
| 1713397800 | 49.95 | 1.76 | 3.65 | 48.08 | 54.87 | 47.17 | 148012 |
| 1713311400 | 48.19 | -2.43 | -4.80 | 49.86 | 50.5 | 45 | 84355 |
| 1713225000 | 50.62 | 3.48 | 7.38 | 49.24 | 57 | 47.25 | 280653 |
| 1713138600 | 47.14 | 7.23 | 18.12 | 39.38 | 50.5 | 36.01 | 283354 |
| 1713052200 | 39.91 | -9.93 | -19.92 | 49.89 | 51.94 | 34.01 | 287079 |
| 1712965800 | 49.84 | 8.7 | 21.15 | 41.09 | 58.68 | 40.92 | 743854 |
| 1712879400 | 41.14 | -1.87 | -4.35 | 43.01 | 44.3 | 40.48 | 89178 |
| 1712793000 | 43.01 | -1.72 | -3.85 | 44.03 | 50.77 | 41.54 | 499482 |
| 1712706600 | 44.73 | 4.88 | 12.25 | 39.84 | 48 | 37.38 | 442489 |
| 1712620200 | 39.85 | 1.62 | 4.24 | 37.72 | 49.62 | 35.63 | 656114 |
| 1712533800 | 38.23 | 8.38 | 28.07 | 29.78 | 54 | 29.58 | 465153 |
| 1712447400 | 29.85 | 0.5 | 1.70 | 29.36 | 30.04 | 29.13 | 28764 |
| 1712361000 | 29.35 | -0.73 | -2.43 | 30.09 | 30.57 | 28.13 | 43240 |
| 1712274600 | 30.08 | 1.49 | 5.21 | 28.58 | 30.41 | 28.1 | 39147 |
| 1712188200 | 28.59 | 0.49 | 1.74 | 27.98 | 30.54 | 27.39 | 66466 |
| 1712101800 | 28.1 | -1.31 | -4.45 | 29.32 | 29.52 | 27.25 | 76566 |
| 1712015400 | 29.41 | -3.27 | -10.01 | 32.91 | 33.31 | 28.2 | 94645 |
| 1711929000 | 32.68 | 3.32 | 11.31 | 29.4 | 36.59 | 29.1 | 209777 |
| 1711842600 | 29.36 | -0.62 | -2.07 | 29.93 | 31.54 | 29.11 | 93597 |
| 1711756200 | 29.98 | 0.14 | 0.47 | 29.86 | 30.69 | 28.72 | 76628 |
| 1711669800 | 29.84 | 1.23 | 4.30 | 28.69 | 30.45 | 27.2 | 98926 |
| 1711583400 | 28.61 | -0.21 | -0.73 | 28.66 | 32.76 | 28.6 | 145811 |
| 1711497000 | 28.82 | 1.47 | 5.37 | 27.52 | 30.33 | 27.43 | 119647 |
| 1711410600 | 27.35 | 2 | 7.89 | 25.31 | 28.48 | 24.93 | 216214 |
| 1711324200 | 25.35 | 0.74 | 3.01 | 24.56 | 26.42 | 24.47 | 54325 |
| 1711237800 | 24.61 | -1.32 | -5.09 | 26.28 | 28.7 | 24.01 | 188264 |
| 1711151400 | 25.93 | 4.26 | 19.66 | 21.7 | 29.6 | 21.25 | 447978 |
| 1711065000 | 21.67 | -1.5 | -6.47 | 22.64 | 23.7 | 21.46 | 52462 |
| 1710978600 | 23.17 | 0.61 | 2.70 | 22.48 | 24.25 | 21.71 | 75971 |
| 1710892200 | 22.56 | -2.44 | -9.76 | 25.01 | 29.45 | 21.93 | 333190 |
| 1710805800 | 25 | 3.98 | 18.93 | 20.97 | 28.95 | 20.4 | 735054 |
| 1710719400 | 21.02 | 2.4 | 12.89 | 18.67 | 21.82 | 18.44 | 196379 |
| 1710633000 | 18.62 | -1.48 | -7.36 | 20.18 | 20.39 | 18.5 | 105808 |
| 1710546600 | 20.1 | -1 | -4.74 | 20.96 | 21.26 | 19.25 | 155133 |
| 1710460200 | 21.1 | 0.05 | 0.24 | 21.13 | 21.8 | 20.09 | 94467 |
| 1710373800 | 21.05 | 1.49 | 7.62 | 19.73 | 21.86 | 19.53 | 117169 |
| 1710287400 | 19.56 | -0.15 | -0.76 | 19.91 | 21.99 | 18.64 | 197636 |
| 1710201000 | 19.71 | -0.64 | -3.14 | 20.02 | 21 | 19 | 225225 |
| 1710114600 | 20.35 | 1.66 | 8.88 | 18.63 | 22.72 | 18.5 | 260090 |
| 1710028200 | 18.69 | -0.23 | -1.22 | 18.9 | 19.14 | 18.16 | 102480 |
| 1709941800 | 18.92 | 0.81 | 4.47 | 18.11 | 19.29 | 17.5 | 95210 |
| 1709855400 | 18.11 | 0.2 | 1.12 | 18 | 18.18 | 17.48 | 59393 |
| 1709769000 | 17.91 | 0.56 | 3.23 | 17.19 | 18.05 | 16.71 | 53126 |
| 1709682600 | 17.35 | -0.76 | -4.20 | 18.15 | 18.4 | 16.21 | 74191 |
| 1709596200 | 18.11 | -0.48 | -2.58 | 18.58 | 18.76 | 17.81 | 72298 |
| 1709509800 | 18.59 | 0.42 | 2.31 | 18.18 | 18.83 | 17.5 | 52184 |
| 1709423400 | 18.17 | 1.11 | 6.51 | 17.11 | 18.5 | 17.06 | 84389 |
| 1709337000 | 17.06 | 0.24 | 1.43 | 16.94 | 17.5 | 16.27 | 52263 |
| 1709250600 | 16.82 | 0.06 | 0.36 | 16.78 | 17.59 | 16.5 | 59368 |
| 1709164200 | 16.76 | 0.02 | 0.12 | 16.9 | 17.52 | 16.13 | 69668 |
| 1709077800 | 16.74 | 0.51 | 3.14 | 16.26 | 17.5 | 16.19 | 84596 |
| 1708991400 | 16.23 | 0.2 | 1.25 | 16.11 | 16.3 | 15.91 | 41976 |
| 1708905000 | 16.03 | -0.09 | -0.56 | 16.17 | 16.26 | 15.85 | 26080 |
| 1708818600 | 16.12 | 0.17 | 1.07 | 15.91 | 16.79 | 15.73 | 31926 |
| 1708732200 | 15.95 | -0.07 | -0.44 | 16.13 | 16.28 | 15.65 | 46258 |
| 1708645800 | 16.02 | -0.08 | -0.50 | 16.08 | 16.45 | 15.68 | 42780 |
| 1708559400 | 16.1 | -0.16 | -0.98 | 16.22 | 16.3 | 15.52 | 39643 |
| 1708473000 | 16.26 | -0.51 | -3.04 | 16.74 | 16.91 | 15.78 | 60263 |
| 1708386600 | 16.77 | 0.27 | 1.64 | 16.5 | 17.38 | 16.44 | 80637 |
| 1708300200 | 16.5 | 0.07 | 0.43 | 16.52 | 16.64 | 16.37 | 39589 |
| 1708213800 | 16.43 | 0.01 | 0.06 | 16.46 | 16.68 | 16.15 | 37300 |
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
