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 | 14.0228364 | 111.589184927 | 12.5664834 | 50.96907169 | 12.56180565 | 0.0034 | CX |
| 4 | 14.0228364 | 111.589184927 | 12.5664834 | 50.96907169 | 12.56180565 | 0.0034 | CX |
| 12 | 14.0228364 | 111.589184927 | 12.5664834 | 52.57114186 | 12.56180565 | 0.0034 | CX |
| 26 | 14.0228364 | 111.589184927 | 12.5664834 | 52.57114186 | 12.56180565 | 0.0034 | CX |
| 52 | 12.630354 | 90.4820183742 | 13.9589658 | 52.57114186 | 10.67704675 | 0.0034 | CX |
| 156 | -7.33442512 | -21.6203285849 | 33.92374492 | 85.4978355 | 5.22278859 | 84.83981801 | CX |
| 260 | -58.8388802 | -68.8752428355 | 85.4282 | 161.97401478 | 0.88662771 | 82.72962488 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 25.51404366 | 0.31 | 1.23 | 25.19214436 | 25.74955876 | 24.62151331 | 0 |
| 1714607400 | 25.20416049 | -1.04 | -3.95 | 26.25235978 | 26.30719487 | 24.50784676 | 0 |
| 1714521000 | 26.24167937 | -1.24 | -4.52 | 27.49127594 | 27.86034747 | 25.65824264 | 0 |
| 1714434600 | 27.48352116 | 0.26 | 0.94 | 12.5664834 | 50.96907169 | 12.56180565 | 0 |
| 1714348200 | 27.22625048 | -0.02 | -0.09 | 27.20056343 | 27.62149036 | 27.12592497 | 0 |
| 1714261800 | 27.25001235 | -0.36 | -1.29 | 27.60610517 | 27.65922598 | 27.06819671 | 0 |
| 1714175400 | 27.60745712 | -0.27 | -0.96 | 27.88045908 | 28.01104664 | 27.43938269 | 0 |
| 1714089000 | 27.8743699 | -0.02 | -0.07 | 27.90839037 | 28.1962692 | 27.25065588 | 0 |
| 1714002600 | 27.89463293 | -0.94 | -3.26 | 28.92900446 | 29.11345371 | 27.63034293 | 0 |
| 1713916200 | 28.83611468 | -0.46 | -1.57 | 29.24832965 | 29.40516666 | 28.69768582 | 0 |
| 1713829800 | 29.29518823 | 0.9 | 3.16 | 12.5664834 | 29.66836429 | 12.56180565 | 0 |
| 1713743400 | 28.3967742 | -0.01 | -0.02 | 28.40349068 | 28.75665788 | 28.15091938 | 0 |
| 1713657000 | 28.40290123 | 0.39 | 1.38 | 27.94566634 | 28.63518787 | 27.6804516 | 0 |
| 1713570600 | 28.01724398 | 0.39 | 1.41 | 27.55006954 | 28.44719652 | 26.14758365 | 0 |
| 1713484200 | 27.62879629 | 0.98 | 3.68 | 26.6907539 | 27.83770502 | 26.37819387 | 0 |
| 1713397800 | 26.64921118 | -1.08 | -3.89 | 27.73582747 | 28.04881471 | 26.0140867 | 0 |
| 1713311400 | 27.72799698 | 0.18 | 0.64 | 27.54412096 | 27.95566536 | 26.88662982 | 0 |
| 1713225000 | 27.55178381 | -1.06 | -3.69 | 12.5664834 | 28.96949266 | 12.56180565 | 0 |
| 1713138600 | 28.60859772 | 0.09 | 0.31 | 28.35049424 | 28.7183328 | 27.40390752 | 0 |
| 1713052200 | 28.52014234 | -0.78 | -2.67 | 29.30109355 | 29.65339009 | 27.13034314 | 0 |
| 1712965800 | 29.30175871 | -0.88 | -2.92 | 30.24566316 | 30.75455877 | 28.73787659 | 0 |
| 1712879400 | 30.18404128 | -0.22 | -0.73 | 30.38597935 | 30.689265 | 30.02578742 | 0 |
| 1712793000 | 30.40606932 | 0.91 | 3.08 | 29.49723986 | 30.62990898 | 29.03859353 | 0 |
| 1712706600 | 29.49629891 | -1.05 | -3.45 | 30.5197575 | 30.54072354 | 29.16800759 | 0 |
| 1712620200 | 30.55049544 | 0.97 | 3.26 | 12.5664834 | 31.11590256 | 12.56180565 | 0 |
| 1712533800 | 29.58495438 | 0.22 | 0.73 | 29.33518432 | 29.87542895 | 29.32910595 | 0 |
| 1712447400 | 29.36986995 | 0.38 | 1.29 | 28.91285137 | 29.67385861 | 28.814424 | 0 |
| 1712361000 | 28.99449833 | -0.27 | -0.92 | 29.26588336 | 29.37977704 | 28.39186391 | 0 |
| 1712274600 | 29.26437459 | 0.99 | 3.51 | 28.24455003 | 29.53534863 | 27.83675324 | 0 |
| 1712188200 | 28.27154577 | 0.1 | 0.36 | 28.16553667 | 28.66882439 | 27.82389349 | 0 |
| 1712101800 | 28.16927887 | -1.91 | -6.34 | 30.00311252 | 30.00736845 | 27.82857124 | 0 |
| 1712015400 | 30.07619893 | -0.21 | -0.68 | 12.5664834 | 51.66048012 | 12.56180565 | 0 |
| 1711929000 | 30.28282556 | 0.52 | 1.75 | 29.78849316 | 30.28889311 | 29.78849316 | 0 |
| 1711842600 | 29.76164884 | -0.16 | -0.53 | 29.91548452 | 30.07015842 | 29.7148227 | 0 |
| 1711756200 | 29.92036236 | -0.4 | -1.33 | 30.2856214 | 30.32712085 | 29.60934897 | 0 |
| 1711669800 | 30.32462245 | 0.67 | 2.25 | 29.78312862 | 30.59084304 | 29.50249625 | 0 |
| 1711583400 | 29.6573486 | -0.15 | -0.49 | 29.74289459 | 30.44236648 | 29.24223506 | 0 |
| 1711497000 | 29.80329971 | 0.11 | 0.36 | 29.69510586 | 30.28364214 | 29.57490128 | 0 |
| 1711410600 | 29.69493822 | 0.82 | 2.84 | 12.5664834 | 30.24886458 | 12.56180565 | 0 |
| 1711324200 | 28.87471556 | 1.25 | 4.54 | 27.60538052 | 28.97711766 | 27.44907888 | 0 |
| 1711237800 | 27.61991128 | 0.35 | 1.29 | 27.35735718 | 28.30357617 | 27.06587676 | 0 |
| 1711151400 | 27.26790676 | -0.67 | -2.40 | 27.99106482 | 28.4887825 | 26.79711451 | 0 |
| 1711065000 | 27.93912831 | -0.76 | -2.66 | 28.67469726 | 28.83632559 | 27.80933029 | 0 |
| 1710978600 | 28.70207695 | 2.37 | 9.00 | 26.39535282 | 28.76745725 | 25.8537238 | 0 |
| 1710892200 | 26.33309282 | -2.41 | -8.38 | 28.73304202 | 28.86851822 | 26.28230276 | 0 |
| 1710805800 | 28.74318164 | -0.18 | -0.63 | 12.5664834 | 52.57114186 | 12.56180565 | 0 |
| 1710719400 | 28.92476475 | 1.23 | 4.44 | 27.96160312 | 29.17497284 | 27.51217709 | 0 |
| 1710633000 | 27.69513918 | -1.89 | -6.40 | 29.46623695 | 29.69576561 | 27.55980899 | 0 |
| 1710546600 | 29.58840996 | -0.8 | -2.64 | 12.5664834 | 29.8781653 | 12.56180565 | 0 |
| 1710460200 | 30.39068954 | -0.41 | -1.34 | 30.81321177 | 31.09485 | 29.24102371 | 0 |
| 1710373800 | 30.80378598 | 0.75 | 2.51 | 30.04832172 | 30.95831386 | 29.98372555 | 0 |
| 1710287400 | 30.04898148 | 0.01 | 0.03 | 30.12556674 | 30.86310954 | 29.24345722 | 0 |
| 1710201000 | 30.04138892 | 1.23 | 4.25 | 12.5664834 | 30.69510001 | 12.56180565 | 0 |
| 1710114600 | 28.8154677 | 0.03 | 0.10 | 28.78779058 | 29.29020765 | 28.66465498 | 0 |
| 1710028200 | 28.78782844 | 0.05 | 0.17 | 28.69951366 | 28.88307602 | 28.61567112 | 0 |
| 1709941800 | 28.73779006 | 0.44 | 1.56 | 28.25976758 | 29.20212 | 27.93328788 | 0 |
| 1709855400 | 28.29682183 | 0.28 | 0.99 | 28.08677747 | 28.74679405 | 27.88298993 | 0 |
| 1709769000 | 28.01883387 | 0.62 | 2.27 | 27.12558428 | 28.7019039 | 26.77597542 | 0 |
| 1709682600 | 27.39772641 | -1.47 | -5.08 | 29.10870566 | 29.25293168 | 23.87575606 | 0 |
| 1709596200 | 28.86382425 | 1.98 | 7.35 | 12.5664834 | 29.14696044 | 12.56180565 | 0 |
| 1709509800 | 26.88658115 | 0.4 | 1.49 | 26.4495498 | 26.97482563 | 26.28807829 | 0 |
| 1709423400 | 26.49076264 | -0.21 | -0.77 | 26.66868467 | 26.66868467 | 26.30605382 | 0 |
| 1709337000 | 26.69652943 | 0.39 | 1.46 | 26.19959587 | 26.97378733 | 26.02685992 | 0 |
| 1709250600 | 26.31149407 | 0.14 | 0.53 | 26.05640274 | 26.94490428 | 25.1624934 | 0 |
| 1709164200 | 26.17226485 | 1.97 | 8.13 | 24.2449736 | 27.255312 | 24.12907363 | 0 |
| 1709077800 | 24.20333354 | 1.08 | 4.65 | 23.17419675 | 24.40377906 | 22.75296699 | 0 |
| 1708991400 | 23.12752744 | 1.04 | 4.71 | 12.5664834 | 23.32298696 | 12.56180565 | 0 |
| 1708905000 | 22.08812665 | 0.05 | 0.22 | 22.0202858 | 22.17473797 | 21.90159 | 0 |
| 1708818600 | 22.03911035 | 0.33 | 1.52 | 21.64226976 | 22.06783658 | 21.59673068 | 0 |
| 1708732200 | 21.70879652 | -0.19 | -0.89 | 21.96011861 | 22.00092047 | 21.56878858 | 0 |
| 1708645800 | 21.90323937 | -0.3 | -1.37 | 22.16986014 | 22.23644638 | 21.8150652 | 0 |
| 1708559400 | 22.20722804 | -0.16 | -0.71 | 22.40717603 | 22.42799606 | 21.72227275 | 0 |
| 1708473000 | 22.36495193 | 0.13 | 0.58 | 22.25072297 | 22.59210657 | 21.84362919 | 0 |
| 1708386600 | 22.23671136 | -0.11 | -0.51 | 12.5664834 | 22.48273381 | 12.56180565 | 0 |
| 1708300200 | 22.35116204 | 0.14 | 0.61 | 22.18021607 | 22.45839871 | 22.02551514 | 0 |
| 1708213800 | 22.21478814 | -0.13 | -0.59 | 22.32500451 | 22.34878802 | 21.74595351 | 0 |
| 1708127400 | 22.34676009 | 0.14 | 0.61 | 22.2747336 | 22.50493283 | 22.15651369 | 0 |
| 1708041000 | 22.21093238 | 0 | 0.01 | 22.22003371 | 22.6448218 | 22.01462383 | 0 |
| 1707954600 | 22.20941279 | 0.88 | 4.15 | 21.32095992 | 22.40903632 | 21.14551466 | 0 |
| 1707868200 | 21.32543217 | 0.02 | 0.09 | 21.31171799 | 21.47306511 | 20.79842583 | 0 |
| 1707781800 | 21.30700239 | 0.87 | 4.26 | 12.5664834 | 21.468966 | 12.56180565 | 0 |
| 1707695400 | 20.43651423 | 0.16 | 0.81 | 20.29079024 | 20.65172844 | 20.20103158 | 0 |
| 1707609000 | 20.27327978 | 0.39 | 1.96 | 19.92712651 | 20.44681609 | 19.79293195 | 0 |
| 1707522600 | 19.88411827 | 0.47 | 2.42 | 19.43026325 | 20.53337874 | 19.4011801 | 0 |
| 1707436200 | 19.41468879 | 0.47 | 2.49 | 18.98545007 | 19.51176961 | 18.98545007 | 0 |
| 1707349800 | 18.94360451 | 0.44 | 2.39 | 18.49348087 | 18.95871391 | 18.35148827 | 0 |
| 1707263400 | 18.50071651 | 0.1 | 0.53 | 18.3980332 | 18.62291656 | 18.34167311 | 0 |
| 1707177000 | 18.4024027 | 0.17 | 0.91 | 12.5664834 | 18.74341857 | 12.56180565 | 0 |
| 1707090600 | 18.23724308 | -0.15 | -0.80 | 18.39254969 | 18.44525952 | 18.11070056 | 0 |
| 1707004200 | 18.38519508 | -0.08 | -0.44 | 18.52433778 | 18.52433778 | 18.34042391 | 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
