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 |
|---|---|---|---|---|---|---|---|
| 1715212200 | 40.71511651 | -0.88 | -2.11 | 41.49660013 | 41.94530864 | 40.52618135 | 0 |
| 1715125800 | 41.59313474 | -0.47 | -1.12 | 42.0505574 | 42.85247832 | 41.45206413 | 0 |
| 1715039400 | 42.06260009 | -0.55 | -1.28 | 45.61705212 | 45.7442693 | 41.80977675 | 0 |
| 1714953000 | 42.60940097 | 0.08 | 0.20 | 42.53388948 | 42.98484144 | 41.91566458 | 0 |
| 1714866600 | 42.52560805 | 0.63 | 1.51 | 41.86600261 | 42.89540996 | 41.66468525 | 0 |
| 1714780200 | 41.89475463 | 2.52 | 6.39 | 39.35757405 | 42.16340856 | 39.16248773 | 0 |
| 1714693800 | 39.37914305 | 0.47 | 1.21 | 38.76943923 | 39.68229407 | 37.88435782 | 0 |
| 1714607400 | 38.90650227 | -1.6 | -3.95 | 40.35998019 | 40.39781249 | 37.6227471 | 0 |
| 1714521000 | 40.50507169 | -1.99 | -4.68 | 42.49734201 | 43.05775 | 39.34223609 | 0 |
| 1714434600 | 42.49536485 | 0.56 | 1.33 | 45.61705212 | 45.7442693 | 41.14886652 | 0 |
| 1714348200 | 41.93941045 | -0.31 | -0.73 | 42.21354983 | 42.78528821 | 41.78203661 | 0 |
| 1714261800 | 42.24635602 | -0.22 | -0.53 | 42.43714851 | 42.53677201 | 41.60987735 | 0 |
| 1714175400 | 42.46962184 | -0.46 | -1.07 | 42.92806969 | 43.11881558 | 42.1727285 | 0 |
| 1714089000 | 42.92780341 | 0.19 | 0.44 | 42.78607375 | 43.44386845 | 41.8042447 | 0 |
| 1714002600 | 42.738582 | -1.45 | -3.29 | 44.21017389 | 44.65282444 | 42.31690131 | 0 |
| 1713916200 | 44.19218641 | -0.33 | -0.73 | 44.46986071 | 44.73253656 | 43.8492925 | 0 |
| 1713829800 | 44.51732583 | 1.25 | 2.90 | 45.61705212 | 45.7442693 | 43.75900225 | 0 |
| 1713743400 | 43.26423993 | 0.05 | 0.12 | 43.1246938 | 43.7294647 | 42.78802428 | 0 |
| 1713657000 | 43.21323988 | 0.57 | 1.35 | 42.48910717 | 43.56795014 | 42.10897345 | 0 |
| 1713570600 | 42.63826616 | 0.36 | 0.84 | 42.19518955 | 43.60167501 | 39.67764742 | 0 |
| 1713484200 | 42.28209799 | 1.46 | 3.57 | 40.79669927 | 42.69294092 | 40.5070089 | 0 |
| 1713397800 | 40.82407992 | -1.6 | -3.76 | 42.50156261 | 42.91025529 | 39.85355463 | 0 |
| 1713311400 | 42.41936074 | 0.19 | 0.44 | 42.22193778 | 42.79331667 | 41.09024409 | 0 |
| 1713225000 | 42.23186351 | -1.57 | -3.58 | 45.61705212 | 45.7442693 | 41.49504903 | 0 |
| 1713138600 | 43.79823254 | 0.87 | 2.03 | 42.81834737 | 43.8356987 | 41.38660487 | 0 |
| 1713052200 | 42.92884857 | -1.76 | -3.94 | 44.66631173 | 45.23155943 | 41.00904744 | 0 |
| 1712965800 | 44.68844659 | -1.96 | -4.20 | 46.60569139 | 47.39554964 | 43.95549988 | 0 |
| 1712879400 | 46.64659261 | -0.32 | -0.69 | 46.97206488 | 47.43711658 | 46.3123729 | 0 |
| 1712793000 | 46.97058035 | 0.92 | 1.99 | 46.01052002 | 47.3246249 | 44.96362447 | 0 |
| 1712706600 | 46.05223341 | -1.69 | -3.53 | 47.66903663 | 47.762256 | 45.45395983 | 0 |
| 1712620200 | 47.73776453 | 1.51 | 3.28 | 45.61705212 | 48.38490122 | 45.19119078 | 0 |
| 1712533800 | 46.22336747 | 0.32 | 0.69 | 45.87074089 | 46.76915648 | 45.86999529 | 0 |
| 1712447400 | 45.90443247 | 0.64 | 1.42 | 45.11771636 | 46.32852303 | 44.93565799 | 0 |
| 1712361000 | 45.26266806 | -0.31 | -0.68 | 45.61705212 | 45.7442693 | 43.94729167 | 0 |
| 1712274600 | 45.57131784 | 1.54 | 3.50 | 43.98411875 | 46.13526076 | 43.34728725 | 0 |
| 1712188200 | 44.03033234 | 0.45 | 1.02 | 43.60225418 | 44.55680909 | 43.00220316 | 0 |
| 1712101800 | 43.58428001 | -2.93 | -6.30 | 46.37381793 | 46.37381793 | 42.99430118 | 0 |
| 1712015400 | 46.51536785 | -0.93 | -1.96 | 28.50735981 | 46.6415199 | 27.86028969 | 0 |
| 1711929000 | 47.44481884 | 1.07 | 2.31 | 46.42119652 | 47.47861694 | 46.41368731 | 0 |
| 1711842600 | 46.37584169 | -0.16 | -0.34 | 46.50246639 | 46.82958963 | 46.33208458 | 0 |
| 1711756200 | 46.5321504 | -0.57 | -1.22 | 47.11147787 | 47.21857064 | 46.00340358 | 0 |
| 1711669800 | 47.10636522 | 1.02 | 2.21 | 46.26845601 | 47.67106704 | 45.9016964 | 0 |
| 1711583400 | 46.088934 | -0.51 | -1.10 | 46.60131101 | 47.72819162 | 45.52125645 | 0 |
| 1711497000 | 46.5995136 | 0.05 | 0.10 | 46.45378302 | 47.63256903 | 46.21099193 | 0 |
| 1711410600 | 46.55164239 | 1.73 | 3.85 | 28.50735981 | 47.40013638 | 27.86028969 | 0 |
| 1711324200 | 44.82626187 | 1.98 | 4.63 | 42.65935585 | 44.98376886 | 42.50001816 | 0 |
| 1711237800 | 42.84128773 | 0.61 | 1.45 | 42.42617761 | 43.85498432 | 41.9659856 | 0 |
| 1711151400 | 42.22993961 | -1.36 | -3.11 | 43.60546956 | 44.35898005 | 41.48073626 | 0 |
| 1711065000 | 43.58587105 | -1.57 | -3.47 | 45.2210279 | 45.4003968 | 43.03182059 | 0 |
| 1710978600 | 45.15112835 | 3.74 | 9.04 | 41.36936964 | 45.34096221 | 40.50877969 | 0 |
| 1710892200 | 41.40821382 | -3.71 | -8.22 | 45.07603626 | 45.34670729 | 40.97311908 | 0 |
| 1710805800 | 45.11878816 | -0.39 | -0.86 | 28.50735981 | 45.69853503 | 27.86028969 | 0 |
| 1710719400 | 45.51117095 | 2.09 | 4.82 | 43.69753059 | 45.81803663 | 42.99390175 | 0 |
| 1710633000 | 43.42038221 | -2.93 | -6.33 | 46.30705388 | 46.5997 | 43.28598867 | 0 |
| 1710546600 | 46.35314098 | -1.22 | -2.57 | 28.50735981 | 46.94621536 | 27.86028969 | 0 |
| 1710460200 | 47.57695562 | -1.1 | -2.26 | 48.63114069 | 49.11857355 | 45.68472154 | 0 |
| 1710373800 | 48.67679508 | 1.1 | 2.30 | 47.53264596 | 49.06788639 | 47.48995398 | 0 |
| 1710287400 | 47.58043062 | -0.46 | -0.95 | 48.14791511 | 48.57763758 | 46.0930614 | 0 |
| 1710201000 | 48.03600261 | 2.07 | 4.51 | 28.50735981 | 48.52981963 | 27.86028969 | 0 |
| 1710114600 | 45.96258224 | 0.35 | 0.77 | 45.59224111 | 46.59477374 | 45.45848 | 0 |
| 1710028200 | 45.61157998 | 0.14 | 0.30 | 45.47669382 | 45.72278684 | 45.30489405 | 0 |
| 1709941800 | 45.47544229 | 0.82 | 1.83 | 44.59363617 | 46.6235657 | 44.25501612 | 0 |
| 1709855400 | 44.65923523 | 0.66 | 1.51 | 43.92443785 | 45.31155115 | 43.76671118 | 0 |
| 1709769000 | 43.99617476 | 1.15 | 2.69 | 42.42633072 | 45.001996 | 41.83675797 | 0 |
| 1709682600 | 42.84249267 | -2.3 | -5.09 | 45.47042284 | 45.97362637 | 40.40239258 | 0 |
| 1709596200 | 45.13859303 | 3.21 | 7.65 | 28.50735981 | 45.58875279 | 27.86028969 | 0 |
| 1709509800 | 41.93266681 | 0.64 | 1.55 | 41.27384025 | 42.1070096 | 40.92902244 | 0 |
| 1709423400 | 41.29374498 | -0.34 | -0.82 | 41.59172344 | 41.59172344 | 41.03280663 | 0 |
| 1709337000 | 41.63530747 | 0.73 | 1.78 | 40.74039352 | 42.0395865 | 40.4830966 | 0 |
| 1709250600 | 40.90686762 | -0.69 | -1.66 | 41.48242051 | 42.37750089 | 40.28624615 | 0 |
| 1709164200 | 41.59922599 | 3.66 | 9.63 | 37.97234471 | 42.6043682 | 37.77350379 | 0 |
| 1709077800 | 37.94380572 | 1.65 | 4.54 | 36.36453523 | 38.33851184 | 36.29132044 | 0 |
| 1708991400 | 36.29737841 | 1.84 | 5.33 | 28.50735981 | 36.58574401 | 27.86028969 | 0 |
| 1708905000 | 34.46022518 | 0.14 | 0.40 | 34.32783543 | 34.58696305 | 34.14188931 | 0 |
| 1708818600 | 34.32218355 | 0.46 | 1.35 | 33.78490232 | 34.41093601 | 33.67494035 | 0 |
| 1708732200 | 33.86472761 | -0.29 | -0.84 | 34.15090302 | 34.27961805 | 33.64443086 | 0 |
| 1708645800 | 34.15296672 | -0.43 | -1.25 | 34.47528354 | 34.63429503 | 33.91067491 | 0 |
| 1708559400 | 34.58693642 | -0.24 | -0.68 | 34.78945871 | 34.87448985 | 33.74151135 | 0 |
| 1708473000 | 34.82529388 | 0.37 | 1.06 | 34.48788543 | 35.25554891 | 33.83169508 | 0 |
| 1708386600 | 34.46003212 | -0.25 | -0.72 | 28.50735981 | 34.94970842 | 27.86028969 | 0 |
| 1708300200 | 34.71077179 | 0.26 | 0.77 | 34.38026675 | 34.882505 | 34.10369087 | 0 |
| 1708213800 | 34.44578593 | -0.32 | -0.93 | 34.72560381 | 34.75548087 | 33.73549333 | 0 |
| 1708127400 | 34.76772328 | 0.17 | 0.50 | 34.58175719 | 34.96549241 | 34.38665091 | 0 |
| 1708041000 | 34.59403954 | 0.06 | 0.17 | 34.50832938 | 35.18725372 | 34.19166445 | 0 |
| 1707954600 | 34.53693494 | 1.47 | 4.44 | 33.11196271 | 34.65571092 | 32.80475086 | 0 |
| 1707868200 | 33.07014281 | -0.24 | -0.71 | 33.26496284 | 33.53944839 | 32.2190126 | 0 |
| 1707781800 | 33.30519835 | 1.22 | 3.82 | 28.50735981 | 33.50449861 | 27.86028969 | 0 |
| 1707695400 | 32.08064478 | 0.24 | 0.77 | 31.75438697 | 32.32667122 | 31.68525964 | 0 |
| 1707609000 | 31.83592978 | 0.44 | 1.39 | 31.44185609 | 32.06551985 | 31.2248546 | 0 |
| 1707522600 | 31.39906425 | 1.2 | 3.97 | 30.2063183 | 32.09103651 | 30.13201841 | 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
