We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -3.08690147 | -5.7103558572 | 54.05795273 | 67.5503021 | 20.13981458 | 2530.31455714 | CX |
| 4 | -10.66825169 | -17.3075475864 | 61.63930295 | 67.5503021 | 20.13981458 | 3376.47416786 | CX |
| 12 | 2.44735763 | 5.04363424735 | 48.52369363 | 67.5503021 | 20.13981458 | 3743.89467229 | CX |
| 26 | 8.86270522 | 21.0473838407 | 42.10834604 | 67.5503021 | 20.13981458 | 4667.81024293 | CX |
| 52 | 7.15942544 | 16.3413826947 | 43.81162582 | 67.5503021 | 20.13981458 | 3532.90966594 | CX |
| 156 | 37.32744262 | 273.589221187 | 13.64360864 | 67.5503021 | 5.94140683 | 230123.890414 | CX |
| 260 | 49.60295213 | 3625.68406355 | 1.36809913 | 67.5503021 | 1.1690256 | 1099582.43398 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 51.70654757 | -0.19 | -0.37 | 51.8349167 | 52.96981122 | 51.08675949 | 1780 |
| 1713829800 | 51.90013506 | 0.36 | 0.70 | 67.30440215 | 67.5503021 | 20.13981458 | 3267 |
| 1713743400 | 51.5390165 | -0.97 | -1.84 | 52.37950863 | 52.84813274 | 50.81444167 | 971 |
| 1713657000 | 52.50718339 | 0.64 | 1.23 | 51.52386175 | 52.64561422 | 51.03524163 | 996 |
| 1713570600 | 51.86799678 | -0.19 | -0.36 | 51.8530986 | 52.6933806 | 49.69915177 | 2967 |
| 1713484200 | 52.05471144 | 0.48 | 0.92 | 51.63082584 | 52.7221904 | 50.56461362 | 1544 |
| 1713397800 | 51.57782457 | -2.16 | -4.01 | 54.05795273 | 56.19368716 | 50.32259298 | 6184 |
| 1713311400 | 53.73395811 | -0.35 | -0.65 | 54.260264 | 58.51855301 | 52.0578812 | 15967 |
| 1713225000 | 54.08536441 | 3.84 | 7.63 | 67.30440215 | 67.5503021 | 49.80641214 | 12491 |
| 1713138600 | 50.25019802 | 0.77 | 1.55 | 49.00764131 | 52.20102966 | 48.26364669 | 4572 |
| 1713052200 | 49.48414822 | -0.72 | -1.43 | 50.29276278 | 54.68049837 | 47.44000793 | 7559 |
| 1712965800 | 50.20378424 | -2.72 | -5.14 | 52.9300288 | 53.49657197 | 50.10089184 | 3348 |
| 1712879400 | 52.92604098 | -0.71 | -1.32 | 53.38855816 | 53.9201376 | 52.20649059 | 3153 |
| 1712793000 | 53.6341755 | 1.11 | 2.11 | 52.50427982 | 53.75784796 | 51.62510644 | 1833 |
| 1712706600 | 52.52452641 | -2.15 | -3.93 | 54.68823182 | 55.00745586 | 51.971085 | 3041 |
| 1712620200 | 54.67242603 | 0.92 | 1.72 | 67.30440215 | 67.5503021 | 53.82260302 | 1281 |
| 1712533800 | 53.74936288 | 0.53 | 0.99 | 53.13353895 | 54.40781657 | 52.86385802 | 547 |
| 1712447400 | 53.22374788 | 1.25 | 2.41 | 52.0370088 | 54.18586008 | 51.75818434 | 2422 |
| 1712361000 | 51.97145561 | 0.3 | 0.59 | 51.5145218 | 53.23790709 | 50.52252975 | 3020 |
| 1712274600 | 51.66810802 | -0.11 | -0.22 | 51.72949808 | 52.7850741 | 50.8396692 | 2128 |
| 1712188200 | 51.78142777 | -1.46 | -2.73 | 53.16402505 | 54.031242 | 50.8481967 | 2809 |
| 1712101800 | 53.23740052 | -4.11 | -7.16 | 57.23692254 | 57.23692254 | 51.3640512 | 3415 |
| 1712015400 | 57.34375038 | -1.54 | -2.62 | 67.30440215 | 67.5503021 | 56.1526304 | 1230 |
| 1711929000 | 58.88613209 | 0.29 | 0.50 | 58.59347142 | 59.33116204 | 58.50354034 | 1075 |
| 1711842600 | 58.59286386 | -0.25 | -0.43 | 59.43404291 | 59.6570596 | 58.29273261 | 719 |
| 1711756200 | 58.84456532 | -0.44 | -0.74 | 59.234994 | 60.25056091 | 58.37798763 | 2364 |
| 1711669800 | 59.2809039 | -0.12 | -0.20 | 59.58145185 | 60.53100124 | 58.2475056 | 1409 |
| 1711583400 | 59.39697406 | -2.1 | -3.42 | 61.63930295 | 62.4435516 | 58.69730349 | 2435 |
| 1711497000 | 61.50065195 | 1.59 | 2.66 | 59.91259373 | 62.89393841 | 59.884363 | 2395 |
| 1711410600 | 59.9057852 | 1.75 | 3.00 | 67.30440215 | 67.5503021 | 58.61542776 | 2606 |
| 1711324200 | 58.158523 | 1.73 | 3.07 | 55.81224 | 59.38237041 | 55.5789905 | 3487 |
| 1711237800 | 56.4279534 | 2.49 | 4.61 | 53.95935004 | 59.1398908 | 53.36664216 | 1874 |
| 1711151400 | 53.93941074 | -0.77 | -1.41 | 54.65342085 | 56.45295489 | 52.76822356 | 2826 |
| 1711065000 | 54.7112293 | -0.8 | -1.44 | 55.17941642 | 56.04827091 | 53.67229619 | 2191 |
| 1710978600 | 55.51085282 | 3.37 | 6.46 | 51.77172383 | 56.0448156 | 49.55564304 | 4968 |
| 1710892200 | 52.14368774 | -7.26 | -12.23 | 59.12256691 | 59.15543814 | 51.191938 | 4868 |
| 1710805800 | 59.40729651 | 0.35 | 0.59 | 67.30440215 | 67.5503021 | 22.40636835 | 6314 |
| 1710719400 | 59.05872881 | -0.16 | -0.26 | 59.32236067 | 59.9977569 | 56.39659383 | 2454 |
| 1710633000 | 59.21530456 | -1.81 | -2.97 | 62.74155741 | 62.9423862 | 58.92868487 | 5556 |
| 1710546600 | 61.02941387 | -2.21 | -3.49 | 67.30440215 | 67.5503021 | 57.610676 | 8461 |
| 1710460200 | 63.23887762 | -2.97 | -4.49 | 67.30440215 | 67.5503021 | 60.69795797 | 4584 |
| 1710373800 | 66.21030592 | 5.97 | 9.91 | 60.3569483 | 67.5014714 | 59.81790815 | 12013 |
| 1710287400 | 60.2424284 | -1.23 | -2.00 | 61.59952169 | 62.18313129 | 57.57185397 | 4389 |
| 1710201000 | 61.47409321 | 0.2 | 0.32 | 47.93097391 | 62.9419076 | 47.62312018 | 12797 |
| 1710114600 | 61.27898458 | 6.4 | 11.66 | 54.87975713 | 66.54203655 | 54.87975713 | 13981 |
| 1710028200 | 54.87875735 | 0.28 | 0.51 | 54.8092551 | 55.04245817 | 54.518705 | 0 |
| 1709941800 | 54.5985881 | 1.12 | 2.09 | 54.13114704 | 56.08882702 | 52.1993188 | 4896 |
| 1709855400 | 53.48222557 | 2.13 | 4.15 | 51.6300213 | 53.89651331 | 51.03565376 | 2159 |
| 1709769000 | 51.35080926 | 1.13 | 2.26 | 50.20134404 | 51.61663804 | 48.68787706 | 4914 |
| 1709682600 | 50.21744944 | -2.05 | -3.93 | 52.25490211 | 53.79983 | 42.9091744 | 6740 |
| 1709596200 | 52.27240825 | -1.25 | -2.33 | 47.93097391 | 53.77263512 | 47.62312018 | 8429 |
| 1709509800 | 53.52172 | 3.34 | 6.65 | 50.39075 | 56.1437296 | 50.14886003 | 11102 |
| 1709423400 | 50.18280627 | 2.21 | 4.60 | 47.85182272 | 50.51636628 | 47.5318104 | 3392 |
| 1709337000 | 47.97400192 | 0.04 | 0.08 | 47.74585465 | 48.38143293 | 47.18482538 | 1653 |
| 1709250600 | 47.9332846 | -0.36 | -0.74 | 47.93097391 | 48.94024392 | 47.30474112 | 3026 |
| 1709164200 | 48.28870105 | 0.87 | 1.83 | 47.4326925 | 49.07805739 | 47.13949622 | 5881 |
| 1709077800 | 47.42117698 | 0.36 | 0.76 | 47.10286441 | 47.9353698 | 46.4978112 | 2701 |
| 1708991400 | 47.06407736 | 0.54 | 1.16 | 45.05775466 | 49.72500895 | 23.02130653 | 1534 |
| 1708905000 | 46.52442798 | -0.81 | -1.71 | 47.3411883 | 47.58348232 | 46.08433888 | 805 |
| 1708818600 | 47.33515472 | 0.4 | 0.85 | 46.65703521 | 47.78126348 | 46.42209326 | 278 |
| 1708732200 | 46.93840624 | -0.06 | -0.12 | 47.03878315 | 47.28087602 | 46.25698967 | 652 |
| 1708645800 | 46.99352891 | 0.38 | 0.82 | 47.10185683 | 48.9062438 | 46.58813991 | 2042 |
| 1708559400 | 46.60922212 | -0.57 | -1.21 | 47.18591475 | 47.88195265 | 45.76612234 | 1854 |
| 1708473000 | 47.17928475 | -2.11 | -4.27 | 49.26490344 | 49.26490344 | 46.40551001 | 1745 |
| 1708386600 | 49.28579937 | 0.76 | 1.57 | 45.05775466 | 49.72500895 | 44.75539807 | 1322 |
| 1708300200 | 48.52616488 | 0.45 | 0.94 | 47.98794 | 49.19136421 | 47.98794 | 1244 |
| 1708213800 | 48.07503701 | 0.06 | 0.13 | 47.99630694 | 48.94256904 | 47.3901 | 1118 |
| 1708127400 | 48.01162188 | 0.79 | 1.67 | 47.4418872 | 50.910268 | 47.44123017 | 2359 |
| 1708041000 | 47.22505372 | 0.43 | 0.92 | 46.83075929 | 47.76309456 | 46.54434561 | 1008 |
| 1707954600 | 46.79596219 | 0.39 | 0.85 | 46.17670462 | 47.39863209 | 45.95005491 | 5084 |
| 1707868200 | 46.40208932 | 0.25 | 0.55 | 46.0782096 | 46.98609568 | 45.6836172 | 5381 |
| 1707781800 | 46.14758293 | 0.24 | 0.52 | 45.05775466 | 46.27320436 | 44.75539807 | 5369 |
| 1707695400 | 45.91005286 | -0.01 | -0.02 | 45.78929509 | 46.24050715 | 45.08580796 | 5375 |
| 1707609000 | 45.92024071 | 0.69 | 1.53 | 45.33664708 | 46.65449898 | 45.04875628 | 807 |
| 1707522600 | 45.22993087 | -0.64 | -1.39 | 45.87076275 | 46.35721196 | 45.22993087 | 1620 |
| 1707436200 | 45.86643 | 0.93 | 2.08 | 45.01273535 | 46.29035625 | 44.72622 | 1063 |
| 1707349800 | 44.93212846 | 0 | 0.01 | 44.82427702 | 44.93212846 | 44.0467328 | 2800 |
| 1707263400 | 44.92819573 | -0.19 | -0.42 | 45.05775466 | 45.17532231 | 44.64176707 | 365 |
| 1707177000 | 45.11718359 | 0.27 | 0.61 | 45.40437819 | 45.62180671 | 44.51394816 | 1131 |
| 1707090600 | 44.84429164 | -0.51 | -1.12 | 45.40437819 | 45.44095706 | 44.51394816 | 1019 |
| 1707004200 | 45.35411374 | 0.6 | 1.35 | 44.7860015 | 45.73823942 | 44.7860015 | 867 |
| 1706917800 | 44.74983786 | -0.44 | -0.97 | 45.15268134 | 45.38331084 | 44.27249053 | 2626 |
| 1706831400 | 45.18763276 | -1.17 | -2.52 | 45.4293594 | 46.2406168 | 43.6705909 | 11971 |
| 1706745000 | 46.3554504 | -2.11 | -4.34 | 48.52369363 | 48.62908446 | 46.3554504 | 4081 |
| 1706658600 | 48.46058607 | 0.31 | 0.64 | 48.244455 | 49.40615198 | 47.4327248 | 3963 |
| 1706572200 | 48.1525546 | -0.19 | -0.40 | 49.98792298 | 49.98792298 | 47.4366708 | 15477 |
| 1706485800 | 48.34664788 | -0.75 | -1.53 | 49.03559612 | 49.35807448 | 47.70533655 | 2844 |
| 1706399400 | 49.09607775 | -0.96 | -1.91 | 49.9699354 | 49.9841892 | 48.36143513 | 3562 |
| 1706313000 | 50.05207088 | 3.56 | 7.65 | 46.22345375 | 50.68422107 | 46.10770979 | 18238 |
| 1706226600 | 46.49546109 | 2.66 | 6.08 | 43.80902434 | 46.50013086 | 43.54241529 | 6534 |
| 1706140200 | 43.83111936 | 0.46 | 1.07 | 43.48019145 | 44.55819525 | 42.22627823 | 6377 |
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
