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 | 38.27308872 | 75.7852186657 | 50.5020496 | 54.01871018 | 1.33092661 | 73.94343431 | CX |
| 52 | 48.42336398 | 120.003060019 | 40.35177434 | 54.01871018 | 1.33092661 | 42.26799748 | CX |
| 156 | 20.03389794 | 29.1439284907 | 68.74124038 | 88.22081508 | 0.1984962 | 206.28663492 | CX |
| 260 | 80.99767912 | 1041.44138898 | 7.7774592 | 88.22081508 | 0.1984962 | 299.6151415 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 89.06728798 | -0.73 | -0.82 | 89.91020489 | 90.98764958 | 88.86007311 | 0 |
| 1714261800 | 89.80180068 | -0.51 | -0.57 | 90.24360384 | 90.34117369 | 88.56364114 | 0 |
| 1714175400 | 90.31408777 | -0.69 | -0.75 | 91.02777911 | 91.53719116 | 89.72402323 | 0 |
| 1714089000 | 90.99986094 | 0.02 | 0.02 | 90.93963638 | 92.05804285 | 88.91419955 | 0 |
| 1714002600 | 90.98020474 | -2.89 | -3.08 | 94.12321578 | 94.83754266 | 89.9683564 | 0 |
| 1713916200 | 93.87080223 | -1.13 | -1.19 | 94.87789918 | 95.38038086 | 93.37788384 | 0 |
| 1713829800 | 94.99727395 | 2.55 | 2.76 | 90.07355268 | 95.4842304 | 35.651807 | 0 |
| 1713743400 | 92.44643076 | 0.1 | 0.11 | 92.11950822 | 93.51927538 | 91.40309315 | 0 |
| 1713657000 | 92.344049 | 1.29 | 1.42 | 90.5200013 | 93.03237945 | 89.79161698 | 0 |
| 1713570600 | 91.05059787 | 0.72 | 0.80 | 90.07355268 | 93.01820096 | 85.54315228 | 0 |
| 1713484200 | 90.33044524 | 3.24 | 3.73 | 87.17555573 | 90.9177558 | 86.24405726 | 0 |
| 1713397800 | 87.08606627 | -3.71 | -4.09 | 90.96909799 | 91.88965618 | 84.98767904 | 0 |
| 1713311400 | 90.79748825 | 0.46 | 0.50 | 90.42461044 | 91.56403498 | 87.94904796 | 0 |
| 1713225000 | 90.3420816 | -3.07 | -3.29 | 96.42969553 | 96.9635303 | 89.2700541 | 0 |
| 1713138600 | 93.41227842 | 0.11 | 0.11 | 92.0180949 | 95.34093226 | 89.22408369 | 0 |
| 1713052200 | 93.30644661 | -2.45 | -2.56 | 95.87049986 | 97.33027974 | 88.69469766 | 0 |
| 1712965800 | 95.76120287 | -3.07 | -3.11 | 98.92868204 | 100.67791812 | 93.73183177 | 0 |
| 1712879400 | 98.83577278 | -0.53 | -0.53 | 99.17321192 | 100.31508781 | 98.21999931 | 0 |
| 1712793000 | 99.36111862 | 2.85 | 2.95 | 96.42969553 | 100.10649595 | 94.64039044 | 0 |
| 1712706600 | 96.51373755 | -3.2 | -3.21 | 99.73862676 | 99.85957524 | 95.30158958 | 0 |
| 1712620200 | 99.70980068 | 2.7 | 2.78 | 95.71555023 | 101.46023218 | 92.53725182 | 0 |
| 1712533800 | 97.00913755 | 0.62 | 0.64 | 96.23053078 | 98.14184357 | 96.23053078 | 0 |
| 1712447400 | 96.39390882 | 1.4 | 1.48 | 94.65243536 | 97.23060657 | 94.26790605 | 0 |
| 1712361000 | 94.98993502 | -0.62 | -0.65 | 95.71555023 | 95.97259411 | 92.53725182 | 0 |
| 1712274600 | 95.61348624 | 3.15 | 3.41 | 92.1219747 | 96.49700178 | 91.00113202 | 0 |
| 1712188200 | 92.46474024 | 0.36 | 0.39 | 92.20256667 | 93.70881631 | 90.89408966 | 0 |
| 1712101800 | 92.10812911 | -6.27 | -6.38 | 98.19701411 | 98.19701411 | 90.93606528 | 0 |
| 1712015400 | 98.38029047 | -1.59 | -1.59 | 90.69961577 | 98.47640766 | 90.69961577 | 0 |
| 1711929000 | 99.97230715 | 2.2 | 2.25 | 97.77510926 | 100.07505207 | 97.77510926 | 0 |
| 1711842600 | 97.77409543 | -0.29 | -0.30 | 98.27822648 | 98.605376 | 97.74198575 | 0 |
| 1711756200 | 98.06433849 | -1.07 | -1.07 | 99.26158164 | 99.4932041 | 97.03237999 | 0 |
| 1711669800 | 99.12993498 | 2.43 | 2.52 | 97.1629069 | 100.12752915 | 96.48931482 | 0 |
| 1711583400 | 96.69533428 | -1.05 | -1.07 | 97.62545576 | 99.97277624 | 95.7056389 | 0 |
| 1711497000 | 97.74346867 | 0.42 | 0.43 | 97.33577258 | 99.46300102 | 97.03107866 | 0 |
| 1711410600 | 97.32471124 | 3.14 | 3.34 | 90.69961577 | 99.06638142 | 90.69961577 | 0 |
| 1711324200 | 94.18269889 | 4.08 | 4.53 | 89.882892 | 94.44302637 | 89.5321974 | 0 |
| 1711237800 | 90.09776356 | 1.1 | 1.24 | 89.28399048 | 92.41898168 | 88.36123819 | 0 |
| 1711151400 | 88.9979692 | -2.24 | -2.45 | 91.61456006 | 93.01673317 | 87.49215839 | 0 |
| 1711065000 | 91.23643151 | -2.75 | -2.93 | 93.84780189 | 94.49807586 | 90.41401818 | 0 |
| 1710978600 | 93.98893619 | 7.44 | 8.60 | 86.3916377 | 94.39822112 | 84.63821012 | 0 |
| 1710892200 | 86.54468073 | -7.72 | -8.19 | 94.31065339 | 94.85305276 | 85.68873533 | 0 |
| 1710805800 | 94.26796658 | -0.78 | -0.82 | 90.69961577 | 95.32542216 | 35.651807 | 0 |
| 1710719400 | 95.05050762 | 4 | 4.39 | 90.69961577 | 95.83896519 | 89.65134519 | 0 |
| 1710633000 | 91.05112748 | -5.84 | -6.03 | 96.80765763 | 97.37145337 | 90.37540182 | 0 |
| 1710546600 | 96.89275887 | -2.77 | -2.77 | 100.90253455 | 101.99287154 | 91.38547974 | 0 |
| 1710460200 | 99.65820124 | -1.34 | -1.32 | 100.90253455 | 101.99287154 | 95.6539638 | 0 |
| 1710373800 | 100.99607934 | 2 | 2.02 | 99.18649764 | 101.97327585 | 98.82088309 | 0 |
| 1710287400 | 98.99830345 | -0.1 | -0.10 | 99.04490939 | 100.62495682 | 96.28269009 | 0 |
| 1710201000 | 99.09914176 | 3.59 | 3.76 | 92.56432261 | 100.44034886 | 92.33864695 | 0 |
| 1710114600 | 95.50533926 | 0.82 | 0.86 | 94.68979577 | 96.75879705 | 94.57375 | 0 |
| 1710028200 | 94.68807074 | 0.3 | 0.32 | 94.56815123 | 94.97052092 | 94.0668347 | 0 |
| 1709941800 | 94.38762886 | 1.78 | 1.92 | 92.56432261 | 96.31870378 | 91.78344608 | 0 |
| 1709855400 | 92.60582914 | 0.78 | 0.85 | 91.75045875 | 94.32802469 | 91.27023595 | 0 |
| 1709769000 | 91.82583025 | 1.95 | 2.17 | 88.86718505 | 94.40124748 | 87.73848896 | 0 |
| 1709682600 | 89.87349515 | -4.53 | -4.79 | 94.9460528 | 95.81741751 | 75.27162592 | 0 |
| 1709596200 | 94.39976456 | 6.48 | 7.38 | 86.40480237 | 95.1059808 | 85.21123625 | 0 |
| 1709509800 | 87.915758 | 1.31 | 1.51 | 86.402578 | 88.20822543 | 85.68918928 | 0 |
| 1709423400 | 86.60540464 | -0.65 | -0.74 | 87.02935228 | 87.1384223 | 86.01515852 | 0 |
| 1709337000 | 87.25156277 | 1.39 | 1.62 | 85.50067732 | 87.99519995 | 84.90378834 | 0 |
| 1709250600 | 85.85663778 | -1.26 | -1.44 | 86.40480237 | 88.80399466 | 84.62369872 | 0 |
| 1709164200 | 87.11194165 | 7.63 | 9.60 | 79.52820126 | 88.95594819 | 79.21371706 | 0 |
| 1709077800 | 79.48247296 | 3.8 | 5.02 | 75.81652203 | 80.24998812 | 75.66366059 | 0 |
| 1708991400 | 75.68163717 | 3.3 | 4.56 | 73.23157177 | 76.23024058 | 35.651807 | 0 |
| 1708905000 | 72.38313174 | 0.32 | 0.45 | 72.0681482 | 72.59875989 | 71.73841114 | 0 |
| 1708818600 | 72.05896319 | 0.95 | 1.33 | 70.96953412 | 72.28129473 | 70.8092581 | 0 |
| 1708732200 | 71.11159146 | -0.56 | -0.78 | 71.73769995 | 72.02585482 | 70.67853447 | 0 |
| 1708645800 | 71.66868381 | -0.88 | -1.21 | 72.3957214 | 72.75237793 | 71.2405144 | 0 |
| 1708559400 | 72.54489069 | -0.68 | -0.92 | 73.23157177 | 73.33579961 | 70.96267942 | 0 |
| 1708473000 | 73.22128215 | 0.54 | 0.74 | 72.73555137 | 74.14280877 | 71.18118261 | 0 |
| 1708386600 | 72.68130386 | -0.45 | -0.61 | 72.95540129 | 73.94479403 | 72.60820214 | 0 |
| 1708300200 | 73.1289933 | 0.46 | 0.63 | 72.5418492 | 73.51897005 | 71.92751325 | 0 |
| 1708213800 | 72.67351099 | -0.64 | -0.88 | 73.27923694 | 73.31950266 | 71.09373594 | 0 |
| 1708127400 | 73.31741447 | 0.29 | 0.40 | 72.95540129 | 73.94479403 | 72.60820214 | 0 |
| 1708041000 | 73.0226924 | -0.11 | -0.16 | 73.19083697 | 74.21106832 | 72.11967198 | 0 |
| 1707954600 | 73.13645328 | 2.91 | 4.15 | 70.20362293 | 73.40669209 | 69.65498926 | 0 |
| 1707868200 | 70.2217357 | 0.14 | 0.20 | 69.9624977 | 70.61557106 | 68.22020712 | 0 |
| 1707781800 | 70.07948164 | 2.83 | 4.21 | 60.35224612 | 70.47956644 | 59.96901816 | 0 |
| 1707695400 | 67.25089427 | 0.57 | 0.86 | 66.56138354 | 67.80901558 | 66.5308627 | 0 |
| 1707609000 | 66.67842801 | 1.4 | 2.15 | 65.39800536 | 67.2933541 | 64.76561718 | 0 |
| 1707522600 | 65.27518054 | 1.63 | 2.56 | 63.7614558 | 67.45030113 | 63.54726517 | 0 |
| 1707436200 | 63.6443508 | 1.49 | 2.40 | 62.23149463 | 63.95733695 | 62.20531662 | 0 |
| 1707349800 | 62.15412574 | 1.53 | 2.52 | 60.65748479 | 62.28881389 | 60.16688157 | 0 |
| 1707263400 | 60.62461852 | 0.51 | 0.84 | 60.14510691 | 61.06135254 | 59.93737756 | 0 |
| 1707177000 | 60.11836902 | 0.37 | 0.63 | 60.35224612 | 61.22479111 | 59.61682551 | 0 |
| 1707090600 | 59.74422014 | -0.56 | -0.93 | 60.35224612 | 60.4998417 | 59.46494764 | 0 |
| 1707004200 | 60.30662375 | -0.19 | -0.32 | 60.55694911 | 60.78920711 | 60.22371661 | 0 |
| 1706917800 | 60.49723903 | 0.55 | 0.92 | 59.99133756 | 60.7896762 | 59.58545729 | 0 |
| 1706831400 | 59.94303686 | 0.3 | 0.50 | 59.6363304 | 60.1860233 | 58.65665227 | 0 |
| 1706745000 | 59.64637792 | -0.01 | -0.02 | 60.06633076 | 61.03013563 | 59.20266815 | 0 |
| 1706658600 | 59.66120708 | -0.79 | -1.31 | 60.45759372 | 61.18037927 | 59.66120708 | 0 |
| 1706572200 | 60.45256996 | 1.8 | 3.06 | 57.38645872 | 60.6331226 | 56.04970038 | 0 |
| 1706485800 | 58.65713649 | -0.15 | -0.25 | 58.78133831 | 59.74294906 | 58.13976512 | 0 |
| 1706399400 | 58.80259849 | 0.4 | 0.68 | 58.35276034 | 58.93314052 | 57.78374413 | 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
