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 | -1.53127341 | -3.32028938695 | 46.11867315 | 47.94845515 | 41.1632502 | 2528.8383 | CX |
| 4 | -7.89359071 | -15.04085697 | 52.48099045 | 53.42882482 | 40.73885442 | 3375.02475357 | CX |
| 12 | 3.2417495 | 7.84060591908 | 41.34565024 | 57.6703637 | 37.19966499 | 3741.51590361 | CX |
| 26 | 7.80932688 | 21.2336489455 | 36.77807286 | 57.6703637 | 22.18156705 | 4664.2195375 | CX |
| 52 | 4.1280428 | 10.2029372492 | 40.45935694 | 57.6703637 | 22.14443264 | 3528.43526594 | CX |
| 156 | 32.71118439 | 275.434415982 | 11.87621535 | 57.6703637 | 5.02056873 | 229971.057583 | CX |
| 260 | 43.37292275 | 3571.32519654 | 1.21447699 | 57.6703637 | 0.97642176 | 1099450.17179 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 44.44487886 | -0.34 | -0.76 | 44.71244151 | 45.64134998 | 44.13738531 | 1780 |
| 1713829800 | 44.78407507 | 0.49 | 1.10 | 42.24946062 | 46.89618291 | 41.1632502 | 3267 |
| 1713743400 | 44.29808557 | -0.89 | -1.97 | 45.19095267 | 45.53356581 | 43.72109035 | 971 |
| 1713657000 | 45.19001484 | 0.48 | 1.07 | 44.50904696 | 45.33998926 | 43.96133412 | 996 |
| 1713570600 | 44.71112385 | 0.16 | 0.36 | 44.37824176 | 45.45279582 | 42.68963646 | 2957 |
| 1713484200 | 44.55103808 | 0.39 | 0.88 | 44.23287408 | 45.1177848 | 43.26564816 | 1544 |
| 1713397800 | 44.164028 | -1.82 | -3.95 | 46.11867315 | 47.94845515 | 43.20844997 | 6184 |
| 1713311400 | 45.98259494 | -0.19 | -0.40 | 46.00873639 | 49.86177269 | 44.48288561 | 15966 |
| 1713225000 | 46.16928602 | 3.11 | 7.21 | 42.24946062 | 48.15860424 | 41.1632502 | 12457 |
| 1713138600 | 43.06261058 | 0.66 | 1.55 | 42.24946062 | 44.454813 | 41.1632502 | 4572 |
| 1713052200 | 42.40734949 | -0.58 | -1.34 | 43.25430486 | 46.47914099 | 40.73885442 | 7567 |
| 1712965800 | 42.98436552 | -2.24 | -4.96 | 45.28068512 | 45.72495351 | 42.81001032 | 3348 |
| 1712879400 | 45.22750222 | -0.7 | -1.52 | 45.77169788 | 46.14183792 | 44.64729999 | 3153 |
| 1712793000 | 45.92565817 | 0.97 | 2.15 | 44.94022694 | 46.05113884 | 44.29329921 | 1833 |
| 1712706600 | 44.96061095 | -1.91 | -4.08 | 46.82540553 | 47.19288069 | 44.54959644 | 3044 |
| 1712620200 | 46.87256568 | 1.01 | 2.19 | 44.38966507 | 47.69065525 | 43.60517265 | 1281 |
| 1712533800 | 45.86712851 | 0.49 | 1.08 | 45.32258313 | 46.5539459 | 45.04201801 | 547 |
| 1712447400 | 45.3761721 | 0.96 | 2.15 | 44.50434091 | 46.25721576 | 43.95281585 | 2422 |
| 1712361000 | 44.42091399 | 0.17 | 0.39 | 44.0736259 | 45.3767086 | 43.36328679 | 3011 |
| 1712274600 | 44.24993362 | -0.05 | -0.12 | 44.38966507 | 45.12332394 | 43.60517265 | 2128 |
| 1712188200 | 44.30139408 | -1.26 | -2.76 | 45.44256582 | 46.27976358 | 43.59603466 | 2809 |
| 1712101800 | 45.55799271 | -3.5 | -7.13 | 48.93440076 | 48.9413421 | 43.97380491 | 3415 |
| 1712015400 | 49.05360306 | -0.86 | -1.72 | 51.14468286 | 52.26361831 | 47.9572768 | 1230 |
| 1711929000 | 49.91139174 | 0.01 | 0.01 | 49.9504523 | 50.45052774 | 49.47609047 | 1075 |
| 1711842600 | 49.90543875 | -0.54 | -1.07 | 50.69445989 | 51.00517096 | 49.60726273 | 719 |
| 1711756200 | 50.44268347 | -0.3 | -0.59 | 50.35842812 | 51.36814205 | 49.81072099 | 2364 |
| 1711669800 | 50.74290997 | -0.19 | -0.37 | 51.10352648 | 51.83602729 | 49.78502037 | 1409 |
| 1711583400 | 50.93157966 | -1.54 | -2.94 | 52.48099045 | 53.42882482 | 50.25459119 | 2436 |
| 1711497000 | 52.47184004 | 1.33 | 2.60 | 51.14468286 | 53.4719316 | 51.1089279 | 2395 |
| 1711410600 | 51.14439413 | 1.25 | 2.51 | 50.41220139 | 51.81553244 | 44.66487197 | 2606 |
| 1711324200 | 49.8918862 | 1.49 | 3.08 | 47.82625284 | 50.90935258 | 47.65530663 | 3487 |
| 1711237800 | 48.40302881 | 2.16 | 4.67 | 46.26336615 | 50.67107121 | 45.74042083 | 1874 |
| 1711151400 | 46.24319925 | -0.75 | -1.60 | 47.05033086 | 48.47078412 | 45.19095226 | 2826 |
| 1711065000 | 46.9940292 | -0.4 | -0.85 | 47.13365583 | 48.13408656 | 45.80369873 | 2186 |
| 1710978600 | 47.39626969 | 3 | 6.76 | 44.2607085 | 47.88768622 | 42.7534646 | 4962 |
| 1710892200 | 44.3949124 | -6.08 | -12.04 | 50.41220139 | 50.41220139 | 43.93055016 | 4868 |
| 1710805800 | 50.47251246 | 0.18 | 0.36 | 39.1134742 | 53.41476945 | 38.80738289 | 6314 |
| 1710719400 | 50.29393893 | -0.25 | -0.50 | 50.65125637 | 51.21239333 | 48.21646968 | 2414 |
| 1710633000 | 50.54754684 | -1.54 | -2.96 | 53.32779708 | 53.7372666 | 50.48620357 | 5561 |
| 1710546600 | 52.08803264 | -1.87 | -3.47 | 39.1134742 | 52.37486892 | 38.80738289 | 8447 |
| 1710460200 | 53.96120437 | -2.18 | -3.88 | 56.8937312 | 57.55099392 | 51.91987678 | 4584 |
| 1710373800 | 56.14152051 | 5.05 | 9.89 | 51.2696225 | 57.6703637 | 50.91544653 | 11949 |
| 1710287400 | 51.0873804 | -1.09 | -2.08 | 52.4821488 | 52.89387958 | 48.98261166 | 4357 |
| 1710201000 | 52.17440083 | 0.16 | 0.30 | 39.1134742 | 53.63003928 | 38.80738289 | 12806 |
| 1710114600 | 52.01682676 | 5.33 | 11.42 | 47.48457636 | 56.22828511 | 47.07890532 | 13970 |
| 1710028200 | 46.6861303 | 0.16 | 0.35 | 46.54290743 | 46.84059631 | 46.40693735 | 0 |
| 1709941800 | 46.52526943 | 0.8 | 1.74 | 46.21646224 | 47.72841603 | 44.62596144 | 4896 |
| 1709855400 | 45.72763896 | 1.88 | 4.30 | 44.25077556 | 45.9982859 | 43.63903417 | 2159 |
| 1709769000 | 43.84322131 | 1.01 | 2.35 | 42.83673394 | 44.0949872 | 41.57324888 | 4914 |
| 1709682600 | 42.83586242 | -1.89 | -4.22 | 44.78966304 | 45.47508897 | 38.15796222 | 6740 |
| 1709596200 | 44.72243489 | -1.08 | -2.35 | 39.1134742 | 46.03405593 | 38.80738289 | 8429 |
| 1709509800 | 45.80035978 | 3.2 | 7.52 | 43.163075 | 47.5938263 | 43.13547922 | 11102 |
| 1709423400 | 42.59840821 | 1.53 | 3.71 | 41.03026304 | 43.55636045 | 40.66954406 | 3375 |
| 1709337000 | 41.07310272 | -0.03 | -0.07 | 40.93838255 | 41.41079372 | 40.29487238 | 1653 |
| 1709250600 | 41.103499 | 0.51 | 1.25 | 40.4448102 | 41.78885907 | 39.275973 | 3026 |
| 1709164200 | 40.5956133 | 0.19 | 0.47 | 40.46208935 | 41.99324646 | 39.92337355 | 5881 |
| 1709077800 | 40.40602375 | 0.16 | 0.40 | 40.23494459 | 40.9979438 | 38.52672469 | 2701 |
| 1708991400 | 40.24372818 | 0.51 | 1.29 | 39.1134742 | 40.47040336 | 38.80738289 | 1534 |
| 1708905000 | 39.72986383 | -0.78 | -1.93 | 40.47517306 | 40.69557574 | 39.39492875 | 805 |
| 1708818600 | 40.5097742 | 0.41 | 1.03 | 39.81236355 | 40.77675508 | 39.65608634 | 278 |
| 1708732200 | 40.09531781 | -0.09 | -0.23 | 40.26712086 | 40.35007382 | 39.43377198 | 652 |
| 1708645800 | 40.18712621 | 0.27 | 0.68 | 40.36064076 | 41.64980923 | 39.9332238 | 2042 |
| 1708559400 | 39.91535496 | -0.41 | -1.01 | 40.399047 | 40.99182017 | 39.4756261 | 1856 |
| 1708473000 | 40.322919 | -1.87 | -4.43 | 42.17013568 | 42.17013568 | 39.6847886 | 1745 |
| 1708386600 | 42.19292417 | 0.69 | 1.67 | 39.1134742 | 42.44164271 | 38.80738289 | 1322 |
| 1708300200 | 41.50079849 | 0.38 | 0.93 | 41.05624523 | 42.06225747 | 41.05624523 | 1244 |
| 1708213800 | 41.12023916 | -0.04 | -0.09 | 40.91555156 | 41.79548809 | 40.54317229 | 1118 |
| 1708127400 | 41.1579072 | 0.96 | 2.40 | 40.53096984 | 43.550682 | 40.52994849 | 2356 |
| 1708041000 | 40.19308855 | 0.43 | 1.08 | 39.78223425 | 40.78144894 | 39.73780235 | 1008 |
| 1707954600 | 39.7632188 | 0.33 | 0.84 | 39.24100634 | 40.50049285 | 39.00326604 | 5084 |
| 1707868200 | 39.43063654 | 0.1 | 0.27 | 39.27522865 | 39.96965002 | 38.89849457 | 5381 |
| 1707781800 | 39.32623464 | 0.29 | 0.74 | 39.1134742 | 39.61036743 | 38.41921102 | 5369 |
| 1707695400 | 39.03790673 | -0.03 | -0.08 | 38.98546264 | 39.4735684 | 38.41001763 | 5375 |
| 1707609000 | 39.06724521 | 0.51 | 1.33 | 38.65445414 | 39.57012334 | 38.50526992 | 807 |
| 1707522600 | 38.5526425 | -0.73 | -1.85 | 39.1134742 | 39.61036743 | 38.51113609 | 1620 |
| 1707436200 | 39.2795795 | 0.95 | 2.48 | 38.42519158 | 39.60281767 | 38.18267376 | 1063 |
| 1707349800 | 38.32999013 | -0.03 | -0.09 | 38.23996877 | 38.33410432 | 37.54762389 | 2800 |
| 1707263400 | 38.36440603 | -0.28 | -0.72 | 38.56653434 | 38.6851176 | 38.1511569 | 365 |
| 1707177000 | 38.64375257 | 0.3 | 0.79 | 43.58309075 | 44.6356422 | 38.30561103 | 1131 |
| 1707090600 | 38.34077012 | -0.33 | -0.87 | 38.71829316 | 38.73287606 | 38.00470702 | 1020 |
| 1707004200 | 38.67561288 | 0.45 | 1.19 | 38.54013173 | 39.04296773 | 38.45255488 | 867 |
| 1706917800 | 38.2220019 | -0.3 | -0.79 | 38.41548452 | 38.68147241 | 37.73992352 | 2626 |
| 1706831400 | 38.52645808 | -0.87 | -2.20 | 39.2980576 | 39.40072092 | 37.19966499 | 11971 |
| 1706745000 | 39.39387561 | -2.07 | -4.99 | 41.34565024 | 41.451729 | 39.39387561 | 4103 |
| 1706658600 | 41.46405723 | 0.37 | 0.90 | 41.00445405 | 42.20180279 | 40.22065208 | 3963 |
| 1706572200 | 41.09472921 | -0.21 | -0.51 | 43.58309075 | 44.6356422 | 40.43943 | 15476 |
| 1706485800 | 41.30669028 | -0.66 | -1.56 | 41.91162935 | 42.15911449 | 40.86867253 | 2844 |
| 1706399400 | 41.9620117 | -0.79 | -1.85 | 42.64933374 | 42.69821665 | 41.47926138 | 3560 |
| 1706313000 | 42.75133327 | 3.11 | 7.85 | 39.40028445 | 43.2748039 | 39.35383958 | 18238 |
| 1706226600 | 39.63782812 | 2.11 | 5.64 | 37.4809552 | 39.66195689 | 37.26667392 | 6534 |
| 1706140200 | 37.52328634 | 0.42 | 1.13 | 37.25364394 | 37.92051964 | 36.22329397 | 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
