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 | 16.71550572 | 66.4217998082 | 25.16569224 | 26.48710516 | 0.84301623 | 0.80959665 | CX |
| 156 | -165.29849884 | -79.7850857942 | 207.1796968 | 386.28330789 | 0.52163911 | 16.59053958 | CX |
| 260 | 25.55964729 | 156.600606197 | 16.32155067 | 545.15856162 | 0.52163911 | 88.30644211 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 40.8480504 | -1.31 | -3.11 | 42.14600794 | 42.20124608 | 40.60350366 | 0 |
| 1715817000 | 42.15724987 | 2.15 | 5.38 | 40.05098345 | 42.20624249 | 39.74717368 | 0 |
| 1715730600 | 40.0062933 | -0.92 | -2.24 | 40.89759818 | 41.06497808 | 39.70553689 | 0 |
| 1715644200 | 40.92341299 | 0.26 | 0.65 | 41.29189858 | 41.79056854 | 40.5510413 | 0 |
| 1715557800 | 40.66026848 | 0.28 | 0.69 | 40.4291843 | 40.94117802 | 40.29872235 | 0 |
| 1715471400 | 40.38088562 | -0.01 | -0.03 | 40.43973228 | 40.82112528 | 40.10067002 | 0 |
| 1715385000 | 40.39420939 | -1.73 | -4.10 | 42.05038211 | 42.36404593 | 39.97673118 | 0 |
| 1715298600 | 42.12033192 | 0.86 | 2.09 | 41.29189858 | 42.430526 | 40.97851235 | 0 |
| 1715212200 | 41.25956068 | -0.63 | -1.50 | 41.80874994 | 42.15724987 | 40.79919657 | 0 |
| 1715125800 | 41.88910894 | -0.7 | -1.64 | 42.58583123 | 43.43147443 | 41.75101359 | 0 |
| 1715039400 | 42.58930096 | -0.93 | -2.14 | 43.68962253 | 44.50473209 | 42.29021002 | 0 |
| 1714953000 | 43.51905048 | 0.26 | 0.60 | 43.24716224 | 43.99648567 | 42.68173463 | 0 |
| 1714866600 | 43.25882054 | 0.16 | 0.37 | 43.04772202 | 43.94305179 | 42.97582916 | 0 |
| 1714780200 | 43.09865769 | 1.61 | 3.88 | 41.48925697 | 43.37554235 | 41.09342989 | 0 |
| 1714693800 | 41.49022849 | 0.14 | 0.33 | 41.3046672 | 41.81027662 | 40.19227096 | 0 |
| 1714607400 | 41.35185556 | -0.59 | -1.40 | 41.79306675 | 41.9078455 | 39.05794601 | 0 |
| 1714521000 | 41.93754641 | -2.69 | -6.02 | 44.53096327 | 45.09097809 | 40.49566437 | 0 |
| 1714434600 | 44.62533999 | -0.7 | -1.53 | 43.68962253 | 44.86405759 | 43.15112005 | 0 |
| 1714348200 | 45.32095196 | 0.17 | 0.37 | 45.15607028 | 46.45347265 | 45.084455 | 0 |
| 1714261800 | 45.15468238 | 1.74 | 4.00 | 43.46367355 | 45.52247403 | 42.75293355 | 0 |
| 1714175400 | 43.4189834 | -0.4 | -0.91 | 43.79107751 | 43.93930448 | 43.07700656 | 0 |
| 1714089000 | 43.81966811 | 0.31 | 0.71 | 43.57401104 | 44.26309992 | 42.64273484 | 0 |
| 1714002600 | 43.50905765 | -1.17 | -2.62 | 44.72332524 | 45.68874361 | 43.08103145 | 0 |
| 1713916200 | 44.67752477 | 0.25 | 0.56 | 44.40938384 | 45.28445038 | 43.78621988 | 0 |
| 1713829800 | 44.42784282 | 0.74 | 1.69 | 43.68962253 | 44.8289439 | 43.15112005 | 0 |
| 1713743400 | 43.68781827 | -0.05 | -0.12 | 43.71418824 | 44.36275064 | 43.29879186 | 0 |
| 1713657000 | 43.74111336 | 1.16 | 2.71 | 42.4006863 | 44.01591618 | 41.93046815 | 0 |
| 1713570600 | 42.58555365 | 0.02 | 0.05 | 42.49228724 | 43.34667417 | 39.84862865 | 0 |
| 1713484200 | 42.56570678 | 1.17 | 2.83 | 41.49050607 | 42.94709978 | 41.04388211 | 0 |
| 1713397800 | 41.39515782 | -1.42 | -3.33 | 42.78874119 | 43.29587729 | 40.61446801 | 0 |
| 1713311400 | 42.81955241 | -0.23 | -0.53 | 42.98124194 | 43.36194099 | 41.63623484 | 0 |
| 1713225000 | 43.04827718 | -0.83 | -1.88 | 43.68962253 | 45.41865963 | 42.15808261 | 0 |
| 1713138600 | 43.87504504 | 1.84 | 4.39 | 41.74809901 | 44.01577739 | 40.45388879 | 0 |
| 1713052200 | 42.03081282 | -2.98 | -6.63 | 44.80784792 | 45.78992101 | 40.0970615 | 0 |
| 1712965800 | 45.01506035 | -3.66 | -7.52 | 48.62816219 | 49.3064255 | 43.46159171 | 0 |
| 1712879400 | 48.67701603 | -0.46 | -0.93 | 49.07575769 | 50.18621088 | 48.25828871 | 0 |
| 1712793000 | 49.13252251 | 0.43 | 0.88 | 48.65189516 | 49.36943584 | 47.43096569 | 0 |
| 1712706600 | 48.70407994 | -2.57 | -5.01 | 51.32567103 | 51.68985415 | 48.05912606 | 0 |
| 1712620200 | 51.27140441 | 3.32 | 6.92 | 50.5841198 | 51.68763352 | 47.49980518 | 0 |
| 1712533800 | 47.95461772 | 1.29 | 2.76 | 46.56020162 | 47.99111931 | 46.44667198 | 0 |
| 1712447400 | 46.66887365 | 0.52 | 1.12 | 45.99352491 | 47.10592115 | 45.98367087 | 0 |
| 1712361000 | 46.15257745 | -0.03 | -0.07 | 46.2246091 | 46.44445135 | 44.7108342 | 0 |
| 1712274600 | 46.18533172 | 0.13 | 0.29 | 45.8718067 | 47.79251182 | 45.18132993 | 0 |
| 1712188200 | 46.05278794 | 0.56 | 1.23 | 45.61476891 | 46.73368825 | 44.5409561 | 0 |
| 1712101800 | 45.49138522 | -3.29 | -6.74 | 48.66341468 | 48.66341468 | 44.68168845 | 0 |
| 1712015400 | 48.78124679 | -1.77 | -3.51 | 50.5841198 | 50.5841198 | 47.48467715 | 0 |
| 1711929000 | 50.55400252 | 1.87 | 3.83 | 48.69047859 | 50.70445012 | 48.69047859 | 0 |
| 1711842600 | 48.68700886 | -0.11 | -0.22 | 48.73405843 | 49.49129285 | 48.43663296 | 0 |
| 1711756200 | 48.7954033 | -0.67 | -1.36 | 49.43938565 | 49.7111351 | 48.21457008 | 0 |
| 1711669800 | 49.46755988 | 0.97 | 2.01 | 48.5787532 | 50.1209799 | 48.12505098 | 0 |
| 1711583400 | 48.49256505 | -1.28 | -2.58 | 49.78816316 | 50.86711118 | 48.06245701 | 0 |
| 1711497000 | 49.77636607 | 0.08 | 0.15 | 49.72223825 | 51.01172963 | 49.25687772 | 0 |
| 1711410600 | 49.69989317 | 1.74 | 3.62 | 53.06636643 | 53.4467879 | 47.64789337 | 0 |
| 1711324200 | 47.96433297 | 1.41 | 3.03 | 46.44306345 | 48.17126782 | 45.83738695 | 0 |
| 1711237800 | 46.55520521 | 0.51 | 1.12 | 46.20365191 | 47.48842446 | 45.41574506 | 0 |
| 1711151400 | 46.04071327 | -2.43 | -5.01 | 48.5190738 | 49.13738013 | 45.19659675 | 0 |
| 1711065000 | 48.47091392 | -0.35 | -0.71 | 48.67493419 | 49.74597122 | 47.34866364 | 0 |
| 1710978600 | 48.81649927 | 4.78 | 10.84 | 43.84923023 | 49.03523121 | 42.53878166 | 0 |
| 1710892200 | 44.04034309 | -4.88 | -9.97 | 48.83329278 | 49.07312069 | 43.78802415 | 0 |
| 1710805800 | 48.91767667 | -1.52 | -3.01 | 53.06636643 | 53.4467879 | 48.11144963 | 0 |
| 1710719400 | 50.43436614 | 1.58 | 3.24 | 49.25937593 | 51.0186691 | 47.51340654 | 0 |
| 1710633000 | 48.8538336 | -3.07 | -5.92 | 52.00171371 | 52.4311278 | 48.32990399 | 0 |
| 1710546600 | 51.92537959 | -1.99 | -3.69 | 53.06636643 | 53.4467879 | 49.82188896 | 0 |
| 1710460200 | 53.91228721 | -1.7 | -3.05 | 55.5480579 | 55.66311423 | 51.66653755 | 0 |
| 1710373800 | 55.60759851 | 0.46 | 0.83 | 55.19483913 | 56.61132273 | 54.70990932 | 0 |
| 1710287400 | 55.1472344 | -1.34 | -2.37 | 56.53623772 | 56.79799434 | 53.47857065 | 0 |
| 1710201000 | 56.4846081 | 2.56 | 4.75 | 53.06636643 | 56.7634358 | 52.4985794 | 0 |
| 1710114600 | 53.92422309 | -0.45 | -0.82 | 54.27910733 | 55.07353729 | 52.80932865 | 0 |
| 1710028200 | 54.37209616 | 0.34 | 0.63 | 54.01929376 | 54.82774143 | 53.87536926 | 0 |
| 1709941800 | 54.03122964 | 0.41 | 0.76 | 53.77738401 | 55.51294421 | 53.16115952 | 0 |
| 1709855400 | 53.62374426 | 0.71 | 1.33 | 53.06636643 | 54.67368531 | 51.93703789 | 0 |
| 1709769000 | 52.91800067 | 3.68 | 7.48 | 49.40649259 | 54.12865973 | 48.65869584 | 0 |
| 1709682600 | 49.23633691 | -1.17 | -2.32 | 50.43325583 | 53.03500005 | 45.0260247 | 0 |
| 1709596200 | 50.40424887 | 2.06 | 4.26 | 44.11362384 | 50.55011642 | 43.97344665 | 0 |
| 1709509800 | 48.34378292 | 0.85 | 1.79 | 47.47634979 | 48.46647266 | 46.81002236 | 0 |
| 1709423400 | 47.49550272 | -0.15 | -0.32 | 47.63470838 | 48.01901596 | 47.20557187 | 0 |
| 1709337000 | 47.64636669 | 1.08 | 2.31 | 46.39504236 | 47.87939392 | 46.39504236 | 0 |
| 1709250600 | 46.57061082 | -0.19 | -0.41 | 47.12368618 | 48.8616058 | 45.92704484 | 0 |
| 1709164200 | 46.76061337 | 1.77 | 3.94 | 45.03449085 | 48.38222755 | 44.86627822 | 0 |
| 1709077800 | 44.98660854 | 0.9 | 2.04 | 44.11362384 | 45.64197161 | 43.97344665 | 0 |
| 1708991400 | 44.08711509 | 0.88 | 2.03 | 33.61046599 | 44.38343024 | 33.57882203 | 0 |
| 1708905000 | 43.21121581 | 1.7 | 4.11 | 41.54019264 | 43.23508757 | 41.43679461 | 0 |
| 1708818600 | 41.50632805 | 0.92 | 2.26 | 40.55464982 | 41.68259046 | 40.34854771 | 0 |
| 1708732200 | 40.58754289 | -0.63 | -1.54 | 41.20029765 | 41.51534936 | 40.34896408 | 0 |
| 1708645800 | 41.22250393 | -0.11 | -0.26 | 41.08468616 | 42.04358143 | 40.36409211 | 0 |
| 1708559400 | 41.32895533 | -0.52 | -1.23 | 41.78057571 | 41.88230827 | 39.96410135 | 0 |
| 1708473000 | 41.84539031 | 0.95 | 2.32 | 40.88913204 | 42.09049222 | 39.9453648 | 0 |
| 1708386600 | 40.89537755 | 1.02 | 2.55 | 33.61046599 | 41.4045955 | 33.57882203 | 0 |
| 1708300200 | 39.87805199 | 1.18 | 3.05 | 38.67252813 | 40.18894002 | 38.40369325 | 0 |
| 1708213800 | 38.69612231 | -0.31 | -0.80 | 38.89944863 | 38.91790761 | 37.80828715 | 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
