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 | 22.3232001 | 371.723535684 | 6.0053233 | 17.43058523 | 5.22949814 | 0.69689656 | CX |
| 156 | -221.4914766 | -88.6604261468 | 249.82 | 608 | 4.64892 | 4.04422944 | CX |
| 260 | -475.13018911 | -94.3732181615 | 503.45871251 | 2000 | 4.64892 | 5.16503464 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 27.41097199 | -0.25 | -0.91 | 27.64587987 | 27.7394575 | 27.19507755 | 0 |
| 1714089000 | 27.66392949 | 0.2 | 0.71 | 27.50884298 | 27.94387379 | 26.92091613 | 0 |
| 1714002600 | 27.46783705 | -0.74 | -2.62 | 28.23442006 | 28.8439013 | 27.19761851 | 0 |
| 1713916200 | 28.20550562 | 0.16 | 0.56 | 28.03622475 | 28.58866569 | 27.64281319 | 0 |
| 1713829800 | 28.04787814 | 0.47 | 1.69 | 26.76810772 | 28.3010985 | 26.47125286 | 0 |
| 1713743400 | 27.58069097 | -0.03 | -0.12 | 27.59733867 | 28.00678459 | 27.33509351 | 0 |
| 1713657000 | 27.61433685 | 0.73 | 2.71 | 26.76810772 | 27.78782346 | 26.47125286 | 0 |
| 1713570600 | 26.8848169 | 0.01 | 0.05 | 26.82593659 | 27.36532224 | 25.15696036 | 0 |
| 1713484200 | 26.87228731 | 0.74 | 2.83 | 26.19349904 | 27.11306569 | 25.91153949 | 0 |
| 1713397800 | 26.13330445 | -0.9 | -3.33 | 27.01309185 | 27.3332535 | 25.64044476 | 0 |
| 1713311400 | 27.03254337 | -0.14 | -0.53 | 27.13462009 | 27.37496038 | 26.28549952 | 0 |
| 1713225000 | 27.17694031 | -0.52 | -1.88 | 26.3766238 | 28.67339375 | 25.22985978 | 0 |
| 1713138600 | 27.69888967 | 1.16 | 4.39 | 26.35612083 | 27.78773584 | 25.539069 | 0 |
| 1713052200 | 26.53460176 | -1.88 | -6.63 | 28.28778033 | 28.90777591 | 25.31379926 | 0 |
| 1712965800 | 28.41859624 | -2.31 | -7.52 | 30.69959469 | 31.12779118 | 27.43787118 | 0 |
| 1712879400 | 30.73043675 | -0.29 | -0.93 | 30.98216758 | 31.6832112 | 30.46608872 | 0 |
| 1712793000 | 31.01800395 | 0.27 | 0.88 | 30.71457762 | 31.16757044 | 29.94378888 | 0 |
| 1712706600 | 30.74752255 | -1.62 | -5.01 | 32.40256729 | 32.63248086 | 30.34035474 | 0 |
| 1712620200 | 32.36830807 | 2.09 | 6.92 | 26.3766238 | 32.63107895 | 25.22985978 | 0 |
| 1712533800 | 30.27437725 | 0.81 | 2.76 | 29.39406414 | 30.29742118 | 29.32239139 | 0 |
| 1712447400 | 29.46267021 | 0.33 | 1.12 | 29.03631372 | 29.73858401 | 29.03009274 | 0 |
| 1712361000 | 29.13672567 | -0.02 | -0.07 | 29.18220019 | 29.32098948 | 28.2265343 | 0 |
| 1712274600 | 29.15740387 | 0.08 | 0.29 | 28.95947142 | 30.17203768 | 28.52356441 | 0 |
| 1712188200 | 29.07372725 | 0.35 | 1.23 | 28.7972001 | 29.50358851 | 28.11928803 | 0 |
| 1712101800 | 28.71930637 | -2.08 | -6.74 | 30.72185004 | 30.72185004 | 28.20813421 | 0 |
| 1712015400 | 30.796239 | -1.12 | -3.51 | 26.3766238 | 31.27034811 | 25.22985978 | 0 |
| 1711929000 | 31.91540287 | 1.18 | 3.83 | 30.73893584 | 32.01038241 | 30.73893584 | 0 |
| 1711842600 | 30.73674536 | -0.07 | -0.22 | 30.76644837 | 31.24450036 | 30.57867978 | 0 |
| 1711756200 | 30.80517619 | -0.42 | -1.36 | 31.21173067 | 31.38328965 | 30.43848858 | 0 |
| 1711669800 | 31.22951742 | 0.62 | 2.01 | 30.66840215 | 31.64203003 | 30.381974 | 0 |
| 1711583400 | 30.61399044 | -0.81 | -2.58 | 31.43191847 | 32.11307246 | 30.34245761 | 0 |
| 1711497000 | 31.42447081 | 0.05 | 0.15 | 31.39029921 | 32.20437198 | 31.09651102 | 0 |
| 1711410600 | 31.37619247 | 1.1 | 3.62 | 26.3766238 | 31.97296888 | 25.22985978 | 0 |
| 1711324200 | 30.28051062 | 0.89 | 3.03 | 29.32011328 | 30.41115129 | 28.93774178 | 0 |
| 1711237800 | 29.39090984 | 0.32 | 1.12 | 29.16896964 | 29.98006335 | 28.67155374 | 0 |
| 1711151400 | 29.06610435 | -1.53 | -5.01 | 30.63072576 | 31.02107063 | 28.53320255 | 0 |
| 1711065000 | 30.60032179 | -0.22 | -0.71 | 30.72912246 | 31.40528214 | 29.89183052 | 0 |
| 1710978600 | 30.81849435 | 3.02 | 10.84 | 27.68259244 | 30.95658268 | 26.85528913 | 0 |
| 1710892200 | 27.8032445 | -3.08 | -9.97 | 30.82909631 | 30.98050281 | 27.64395225 | 0 |
| 1710805800 | 30.88236897 | -0.96 | -3.01 | 26.3766238 | 31.88622558 | 25.22985978 | 0 |
| 1710719400 | 31.83987486 | 1 | 3.24 | 31.09808817 | 32.20875296 | 29.99583486 | 0 |
| 1710633000 | 30.842064 | -1.94 | -5.92 | 32.82936187 | 33.10045661 | 30.51130038 | 0 |
| 1710546600 | 32.78117115 | -1.25 | -3.69 | 26.3766238 | 33.27946325 | 25.22985978 | 0 |
| 1710460200 | 34.03553191 | -1.07 | -3.05 | 35.06821534 | 35.1408519 | 32.61776078 | 0 |
| 1710373800 | 35.1058041 | 0.29 | 0.83 | 34.84522371 | 35.73946833 | 34.53908118 | 0 |
| 1710287400 | 34.81517022 | -0.84 | -2.37 | 35.69206618 | 35.85731656 | 33.76172097 | 0 |
| 1710201000 | 35.65947172 | 1.62 | 4.75 | 26.3766238 | 35.8354993 | 25.22985978 | 0 |
| 1710114600 | 34.04306719 | -0.28 | -0.82 | 34.26711025 | 34.76864427 | 33.33921975 | 0 |
| 1710028200 | 34.32581532 | 0.22 | 0.63 | 34.10308655 | 34.61347013 | 34.01222512 | 0 |
| 1709941800 | 34.11062182 | 0.26 | 0.76 | 33.95036576 | 35.04604761 | 33.56133518 | 0 |
| 1709855400 | 33.85337097 | 0.45 | 1.33 | 33.50149106 | 34.51621249 | 32.78853119 | 0 |
| 1709769000 | 33.40782581 | 2.32 | 7.48 | 31.19096484 | 34.17213071 | 30.71887098 | 0 |
| 1709682600 | 31.08354334 | -0.74 | -2.32 | 31.83917391 | 33.48168905 | 28.42551819 | 0 |
| 1709596200 | 31.82086143 | 1.3 | 4.26 | 26.3766238 | 31.91294952 | 25.22985978 | 0 |
| 1709509800 | 30.52006233 | 0.54 | 1.79 | 29.97244046 | 30.59751797 | 29.55177924 | 0 |
| 1709423400 | 29.98453195 | -0.1 | -0.32 | 30.07241431 | 30.3150327 | 29.80149481 | 0 |
| 1709337000 | 30.07977435 | 0.68 | 2.31 | 29.28979693 | 30.22688749 | 29.28979693 | 0 |
| 1709250600 | 29.4006356 | -0.12 | -0.41 | 29.74979931 | 30.84697069 | 28.99434398 | 0 |
| 1709164200 | 29.5205867 | 1.12 | 3.94 | 28.43086297 | 30.54433293 | 28.32466814 | 0 |
| 1709077800 | 28.40063425 | 0.57 | 2.04 | 27.84950759 | 28.81437353 | 27.7610119 | 0 |
| 1708991400 | 27.83277227 | 0.55 | 2.03 | 26.3766238 | 28.0198399 | 25.22985978 | 0 |
| 1708905000 | 27.2798056 | 1.08 | 4.11 | 26.22486682 | 27.29487616 | 26.1595903 | 0 |
| 1708818600 | 26.20348767 | 0.58 | 2.26 | 25.60268075 | 26.31476443 | 25.4725658 | 0 |
| 1708732200 | 25.62344658 | -0.4 | -1.54 | 26.01028667 | 26.20918293 | 25.47282865 | 0 |
| 1708645800 | 26.02430579 | -0.07 | -0.26 | 25.93729962 | 26.54266275 | 25.48237918 | 0 |
| 1708559400 | 26.09150994 | -0.33 | -1.23 | 26.3766238 | 26.44084889 | 25.22985978 | 0 |
| 1708473000 | 26.4175421 | 0.6 | 2.32 | 25.81384375 | 26.57227814 | 25.21803115 | 0 |
| 1708386600 | 25.81778663 | 0.64 | 2.55 | 19.41008497 | 26.13926257 | 19.23738694 | 0 |
| 1708300200 | 25.17553569 | 0.75 | 3.05 | 24.41447271 | 25.37180337 | 24.24475374 | 0 |
| 1708213800 | 24.42936803 | -0.2 | -0.80 | 24.5577306 | 24.56938399 | 23.86886609 | 0 |
| 1708127400 | 24.62519761 | -0.14 | -0.57 | 24.77187265 | 25.05260553 | 24.20313448 | 0 |
| 1708041000 | 24.76600215 | 0.36 | 1.48 | 24.33640374 | 25.11542871 | 24.22977081 | 0 |
| 1707954600 | 24.405886 | 1.27 | 5.51 | 23.11235932 | 24.4198175 | 22.96200426 | 0 |
| 1707868200 | 23.13137276 | -0.13 | -0.58 | 23.39799889 | 23.5373139 | 22.70010958 | 0 |
| 1707781800 | 23.26560583 | 1.32 | 6.02 | 19.41008497 | 23.33298523 | 19.23738694 | 0 |
| 1707695400 | 21.94474187 | 0.04 | 0.19 | 21.88445965 | 22.24001958 | 21.85922524 | 0 |
| 1707609000 | 21.90250927 | 0.1 | 0.48 | 21.83951085 | 22.0504986 | 21.69160913 | 0 |
| 1707522600 | 21.79754111 | 0.57 | 2.70 | 21.21872669 | 22.10771414 | 21.19874944 | 0 |
| 1707436200 | 21.22450958 | -0.03 | -0.12 | 21.25622784 | 21.55746368 | 21.16869596 | 0 |
| 1707349800 | 21.25026971 | 0.44 | 2.11 | 20.81374936 | 21.41368008 | 20.61616739 | 0 |
| 1707263400 | 20.81050744 | 0.67 | 3.32 | 20.12427152 | 20.9397462 | 20.12339532 | 0 |
| 1707177000 | 20.14223351 | 0.08 | 0.38 | 19.41008497 | 20.43129024 | 19.23738694 | 0 |
| 1707090600 | 20.06679312 | -0.03 | -0.15 | 20.11515909 | 20.228013 | 19.8752569 | 0 |
| 1707004200 | 20.09728471 | -0.12 | -0.57 | 20.21083958 | 20.40149961 | 20.08659513 | 0 |
| 1706917800 | 20.21294245 | 0.05 | 0.23 | 20.15870598 | 20.35304603 | 20.00414518 | 0 |
| 1706831400 | 20.16694221 | 0.14 | 0.70 | 20.02350909 | 20.23870258 | 19.65577005 | 0 |
| 1706745000 | 20.02648815 | -0.5 | -2.43 | 20.56622427 | 20.5829596 | 19.86570637 | 0 |
| 1706658600 | 20.52478025 | 0.24 | 1.18 | 20.25973126 | 20.91389845 | 20.13688872 | 0 |
| 1706572200 | 20.28496568 | 0.49 | 2.49 | 19.41008497 | 20.31878681 | 19.23738694 | 0 |
| 1706485800 | 19.79193075 | -0.08 | -0.39 | 19.85527965 | 20.20190239 | 19.65638339 | 0 |
| 1706399400 | 19.8685102 | 0 | 0.02 | 19.88209122 | 19.97461741 | 19.7386581 | 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
