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 | 0.92 | 4.80417754569 | 19.15 | 23.33 | 18.93 | 1250.68660308 | CX |
| 4 | -5.78 | -22.3597678917 | 25.85 | 29.67 | 18.2 | 15127.7449369 | CX |
| 12 | 4.79 | 31.3481675393 | 15.28 | 31.73 | 14.99 | 10562.399333 | CX |
| 26 | 5.52 | 37.9381443299 | 14.55 | 31.73 | 13.15 | 14427.7580946 | CX |
| 52 | 1.79 | 9.79212253829 | 18.28 | 31.73 | 12 | 12752.4758057 | CX |
| 156 | -66.60727299 | -76.845141399 | 86.67727299 | 195.619077 | 9.13 | 9042.85510181 | CX |
| 260 | 12.91393421 | 180.461367866 | 7.15606579 | 195.619077 | 0.00328015 | 5839.31565876 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 20.57 | -1.57 | -7.09 | 21.29 | 21.63 | 20.37 | 1395 |
| 1713916200 | 22.14 | 0.2 | 0.91 | 22.07 | 22.31 | 22.07 | 125 |
| 1713829800 | 21.94 | -0.13 | -0.59 | 22.07 | 22.16 | 21.94 | 30 |
| 1713743400 | 22.07 | 0.89 | 4.20 | 22.09 | 23.33 | 21.9 | 4304 |
| 1713657000 | 21.18 | 0.2 | 0.95 | 21.04 | 21.18 | 20.86 | 103 |
| 1713570600 | 20.98 | 1.52 | 7.81 | 20.24 | 21.79 | 19.21 | 2742 |
| 1713484200 | 19.46 | 0.31 | 1.62 | 19.15 | 19.46 | 18.93 | 52 |
| 1713397800 | 19.15 | -1.27 | -6.22 | 20.16 | 20.43 | 18.8 | 2716 |
| 1713311400 | 20.42 | 0.26 | 1.29 | 20.16 | 20.6 | 19.41 | 1641 |
| 1713225000 | 20.16 | -0.53 | -2.56 | 20.41 | 21.31 | 19.68 | 2518 |
| 1713138600 | 20.69 | 0.78 | 3.92 | 19.97 | 21.14 | 18.82 | 2935 |
| 1713052200 | 19.91 | -2.04 | -9.29 | 21.95 | 22.09 | 18.2 | 6879 |
| 1712965800 | 21.95 | -2.09 | -8.69 | 23.89 | 25.66 | 21.64 | 15676 |
| 1712879400 | 24.04 | 0.23 | 0.97 | 23.86 | 25.4 | 23.6 | 10541 |
| 1712793000 | 23.81 | -0.6 | -2.46 | 24.27 | 26.31 | 23.33 | 64160 |
| 1712706600 | 24.41 | 1.1 | 4.72 | 23.3 | 26.55 | 22.81 | 54347 |
| 1712620200 | 23.31 | -1.19 | -4.86 | 24.61 | 24.61 | 23.07 | 36900 |
| 1712533800 | 24.5 | 2 | 8.89 | 22.74 | 29.67 | 22.7 | 97311 |
| 1712447400 | 22.5 | 0.25 | 1.12 | 22.18 | 22.55 | 22.18 | 50 |
| 1712361000 | 22.25 | -0.87 | -3.76 | 22.64 | 23.03 | 21.54 | 7734 |
| 1712274600 | 23.12 | 0.48 | 2.12 | 22.64 | 25.13 | 22.3 | 5975 |
| 1712188200 | 22.64 | 0.19 | 0.85 | 22.42 | 24 | 21.74 | 8196 |
| 1712101800 | 22.45 | -1.84 | -7.58 | 24.29 | 24.71 | 22.44 | 8958 |
| 1712015400 | 24.29 | 0.74 | 3.14 | 25.23 | 25.83 | 23.55 | 20992 |
| 1711929000 | 23.55 | -0.37 | -1.55 | 23.83 | 23.87 | 23.47 | 661 |
| 1711842600 | 23.92 | -0.58 | -2.37 | 24.56 | 25.1 | 22.8 | 29650 |
| 1711756200 | 24.5 | -0.17 | -0.69 | 24.56 | 24.66 | 24.29 | 860 |
| 1711669800 | 24.67 | -1.03 | -4.01 | 25.85 | 25.87 | 24.38 | 36112 |
| 1711583400 | 25.7 | 1.4 | 5.76 | 23.97 | 31.73 | 23.39 | 130980 |
| 1711497000 | 24.3 | 0.29 | 1.21 | 24.06 | 24.34 | 23.99 | 195 |
| 1711410600 | 24.01 | -1.06 | -4.23 | 24.23 | 24.92 | 23.21 | 39675 |
| 1711324200 | 25.07 | -1.65 | -6.18 | 26.07 | 26.28 | 24.97 | 9263 |
| 1711237800 | 26.72 | 6.47 | 31.95 | 28.9 | 29.28 | 19.97 | 62315 |
| 1711151400 | 20.25 | 0.25 | 1.25 | 19.97 | 20.44 | 19.82 | 256 |
| 1711065000 | 20 | 0.84 | 4.38 | 19.16 | 21.23 | 18.69 | 6735 |
| 1710978600 | 19.16 | -0.5 | -2.54 | 21.07 | 21.07 | 17.91 | 4827 |
| 1710892200 | 19.66 | -0.95 | -4.61 | 20.16 | 20.17 | 19.43 | 171 |
| 1710805800 | 20.61 | -0.46 | -2.18 | 21 | 21.06 | 20.61 | 2345 |
| 1710719400 | 21.07 | 0.97 | 4.83 | 20.33 | 21.25 | 19.62 | 2405 |
| 1710633000 | 20.1 | -1.49 | -6.90 | 21.59 | 22.45 | 20.1 | 7367 |
| 1710546600 | 21.59 | -2.01 | -8.52 | 23.27 | 23.61 | 20.74 | 10669 |
| 1710460200 | 23.6 | -0.35 | -1.46 | 24.15 | 24.46 | 23.16 | 2562 |
| 1710373800 | 23.95 | 1.62 | 7.25 | 21.91 | 24.67 | 21.91 | 1399 |
| 1710287400 | 22.33 | -0.13 | -0.58 | 22.4 | 22.55 | 22.1 | 119 |
| 1710201000 | 22.46 | 0.55 | 2.51 | 22.02 | 22.76 | 21.03 | 13364 |
| 1710114600 | 21.91 | -0.51 | -2.27 | 22.42 | 22.68 | 20.9 | 6871 |
| 1710028200 | 22.42 | 0.26 | 1.17 | 22.16 | 22.53 | 21.72 | 3932 |
| 1709941800 | 22.16 | 1.32 | 6.33 | 20.84 | 22.86 | 20.84 | 8178 |
| 1709855400 | 20.84 | 0 | 0.00 | 20.84 | 20.84 | 20.84 | 0 |
| 1709769000 | 20.84 | 1.26 | 6.44 | 19.61 | 21.56 | 19.48 | 3666 |
| 1709682600 | 19.58 | -0.16 | -0.81 | 18.99 | 21.95 | 18.5 | 14290 |
| 1709596200 | 19.74 | -0.12 | -0.60 | 19.74 | 19.79 | 19.7 | 817 |
| 1709509800 | 19.86 | 1.01 | 5.36 | 18.99 | 20.03 | 18.99 | 443 |
| 1709423400 | 18.85 | -0.14 | -0.74 | 18.99 | 19.04 | 18.85 | 180 |
| 1709337000 | 18.99 | 0.26 | 1.39 | 18.29 | 18.99 | 18.29 | 1053 |
| 1709250600 | 18.73 | 0.12 | 0.64 | 18.29 | 18.98 | 18.29 | 2357 |
| 1709164200 | 18.61 | 0.34 | 1.86 | 18.29 | 18.66 | 18.29 | 557 |
| 1709077800 | 18.27 | 0.78 | 4.46 | 17.84 | 18.5 | 17.7 | 6972 |
| 1708991400 | 17.49 | 0.69 | 4.11 | 17.48 | 17.49 | 17.48 | 0 |
| 1708905000 | 16.8 | -0.07 | -0.41 | 16.8 | 16.8 | 16.8 | 0 |
| 1708818600 | 16.87 | -0.06 | -0.35 | 16.8 | 16.9 | 16.8 | 22 |
| 1708732200 | 16.93 | 0.13 | 0.77 | 16.8 | 16.93 | 16.8 | 30 |
| 1708645800 | 16.8 | -0.38 | -2.21 | 16.95 | 17.42 | 16.4 | 3138 |
| 1708559400 | 17.18 | -0.32 | -1.83 | 16.95 | 17.18 | 16.95 | 39 |
| 1708473000 | 17.5 | 0.55 | 3.24 | 16.95 | 17.61 | 16.95 | 2 |
| 1708386600 | 16.95 | 0.1 | 0.59 | 0 | 0 | 0 | 4897 |
| 1708300200 | 16.85 | -0.1 | -0.59 | 16.95 | 17.04 | 16.85 | 149 |
| 1708213800 | 16.95 | -0.03 | -0.18 | 16.98 | 17.7 | 16.75 | 4897 |
| 1708127400 | 16.98 | 0.02 | 0.12 | 16.96 | 17.09 | 16.74 | 1844 |
| 1708041000 | 16.96 | -0.15 | -0.88 | 17.11 | 17.57 | 16.84 | 1978 |
| 1707954600 | 17.11 | 0.38 | 2.27 | 16.73 | 17.15 | 16.73 | 603 |
| 1707868200 | 16.73 | 0.28 | 1.70 | 16.71 | 16.91 | 16.55 | 1721 |
| 1707781800 | 16.45 | -0.06 | -0.36 | 16.34 | 16.46 | 16.34 | 0 |
| 1707695400 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1707609000 | 16.51 | 0.21 | 1.29 | 16.33 | 16.71 | 16.33 | 2070 |
| 1707522600 | 16.3 | -0.03 | -0.18 | 16.33 | 16.33 | 16.29 | 42 |
| 1707436200 | 16.33 | 0.64 | 4.08 | 15.69 | 16.39 | 15.69 | 1082 |
| 1707349800 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1707263400 | 15.69 | -0.16 | -1.01 | 15.92 | 15.92 | 15.58 | 1080 |
| 1707177000 | 15.85 | -0.07 | -0.44 | 15.86 | 15.93 | 15.71 | 891 |
| 1707090600 | 15.92 | -0.53 | -3.22 | 16.5 | 16.98 | 15.85 | 9423 |
| 1707004200 | 16.45 | 0.65 | 4.11 | 15.8 | 16.56 | 15.8 | 8422 |
| 1706917800 | 15.8 | 0.54 | 3.54 | 15.26 | 16.3 | 15.26 | 5611 |
| 1706831400 | 15.26 | -0.03 | -0.20 | 15.28 | 16.1 | 14.99 | 8358 |
| 1706745000 | 15.29 | -0.71 | -4.44 | 16.01 | 16.01 | 15 | 5634 |
| 1706658600 | 16 | -0.37 | -2.26 | 16.38 | 16.52 | 16 | 11978 |
| 1706572200 | 16.37 | 0.19 | 1.17 | 16.09 | 16.74 | 16.09 | 3117 |
| 1706485800 | 16.18 | -0.38 | -2.29 | 16.56 | 16.77 | 16.12 | 7357 |
| 1706399400 | 16.56 | 0.07 | 0.42 | 16.49 | 19.23 | 16.21 | 55891 |
| 1706313000 | 16.49 | -0.05 | -0.30 | 15.73 | 16.53 | 15.73 | 3910 |
| 1706226600 | 16.54 | 0.65 | 4.09 | 15.73 | 16.54 | 15.73 | 1273 |
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
