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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714003080 | 60081.93 | -1 | -3.19 | 62222.19 | 62678.55 | 59418 | 386 |
| 1713916680 | 62061.54 | -689.87 | -1.10 | 62732.16 | 63046.18 | 61693.41 | 386 |
| 1713830280 | 62751.41 | 1 | 2.95 | 60973.14 | 63134.63 | 60520.08 | 428 |
| 1713743880 | 60953.54 | -146.36 | -0.24 | 60916.9 | 61721.09 | 60349.25 | 273 |
| 1713657480 | 61099.9 | 1 | 1.88 | 59898.48 | 61521.37 | 59310.61 | 333 |
| 1713571080 | 59971.45 | 262.09 | 0.44 | 59589.92 | 61521.37 | 56170 | 917 |
| 1713484680 | 59709.36 | 2 | 3.86 | 57453.5 | 60263.09 | 56917.92 | 565 |
| 1713398280 | 57488.85 | -2 | -4.39 | 59992.56 | 60782.51 | 56129 | 985 |
| 1713311880 | 60125.69 | 389.53 | 0.65 | 59672.01 | 60682.79 | 58042.43 | 762 |
| 1713225480 | 59736.16 | -2 | -3.45 | 61655.03 | 62869.53 | 58717.47 | 1007 |
| 1713139080 | 61872 | 1 | 1.69 | 61249.77 | 62043.2 | 59021.7 | 759 |
| 1713052680 | 60845.05 | -2 | -3.96 | 63266.96 | 64027.39 | 57592.07 | 1511 |
| 1712966280 | 63356.97 | -1 | -2.98 | 65349.2 | 66588.53 | 61300 | 967 |
| 1712879880 | 65300.78 | -406.3 | -0.62 | 65643.54 | 66369 | 64846.83 | 381 |
| 1712793480 | 65707.08 | 2 | 3.15 | 63678.49 | 66222 | 62636.91 | 444 |
| 1712707080 | 63697.83 | -2 | -3.35 | 65941.97 | 66017.61 | 62881.66 | 508 |
| 1712620680 | 65904.28 | 1 | 2.90 | 64020.38 | 67094.17 | 63770.22 | 566 |
| 1712534280 | 64048.6 | 453.7 | 0.71 | 63688.03 | 64849.98 | 63525 | 203 |
| 1712447880 | 63594.9 | 961.16 | 1.53 | 62667.01 | 64318.25 | 62283.52 | 181 |
| 1712361480 | 62633.74 | -620.83 | -0.98 | 63192.6 | 63464.37 | 61077.3 | 455 |
| 1712275080 | 63254.57 | 2 | 3.81 | 60879.67 | 63919.68 | 60089.91 | 452 |
| 1712188680 | 60931.26 | 98.05 | 0.16 | 60893.05 | 61980 | 60000 | 511 |
| 1712102280 | 60833.21 | -4 | -6.29 | 64882.55 | 64906.48 | 60011.64 | 1084 |
| 1712015880 | 64913.08 | -1 | -1.87 | 66036.5 | 66078.31 | 63422.75 | 368 |
| 1711929480 | 66149.9 | 1 | 2.40 | 64641.19 | 66193.77 | 64588.65 | 190 |
| 1711843080 | 64601.07 | -190.43 | -0.29 | 64781.67 | 65187.26 | 64531.79 | 128 |
| 1711756680 | 64791.5 | -754.53 | -1.15 | 65637.24 | 65784.03 | 64000 | 258 |
| 1711670280 | 65546.03 | 1 | 2.03 | 64143.57 | 66265.73 | 63636.15 | 372 |
| 1711583880 | 64239.26 | -338.04 | -0.52 | 64576.59 | 66339.18 | 63188.14 | 711 |
| 1711497480 | 64577.3 | 117.58 | 0.18 | 64396.42 | 65971.86 | 63893.68 | 461 |
| 1711411080 | 64459.72 | 2 | 3.62 | 62112.54 | 65689.95 | 61391.43 | 783 |
| 1711324680 | 62207.91 | 2 | 4.92 | 59368.57 | 62558.63 | 59058.7 | 354 |
| 1711238280 | 59291.1 | 186.29 | 0.32 | 59002.87 | 61146.4 | 58377.1 | 283 |
| 1711151880 | 59104.81 | -1 | -2.01 | 60273.53 | 61527.63 | 57723.98 | 777 |
| 1711065480 | 60314.31 | -1 | -2.92 | 62047.67 | 62450.49 | 59452 | 790 |
| 1710979080 | 62129.12 | 5 | 8.99 | 57206.17 | 62418 | 55904.42 | 1301 |
| 1710892680 | 57006.05 | -5 | -8.22 | 62200.87 | 62630.24 | 56617.26 | 1625 |
| 1710806280 | 62110.63 | -703.16 | -1.12 | 62724.49 | 63323.33 | 61175.19 | 685 |
| 1710719880 | 62813.79 | 2 | 4.79 | 60229.3 | 63275.93 | 59147.18 | 843 |
| 1710633480 | 59939.74 | -3 | -6.00 | 63826.05 | 64377.91 | 59470.5 | 687 |
| 1710547080 | 63764.67 | -1 | -2.86 | 65721.92 | 66573.9 | 60357.26 | 1429 |
| 1710460680 | 65641.85 | -1 | -1.66 | 66738.76 | 67467.86 | 62942.02 | 946 |
| 1710374280 | 66747.96 | 1 | 2.00 | 65355.23 | 67437.05 | 65279.06 | 702 |
| 1710287880 | 65441.2 | -267.24 | -0.41 | 65790.07 | 66943.61 | 63215.13 | 991 |
| 1710201480 | 65708.44 | 2 | 4.22 | 63006.61 | 66498.88 | 61332.21 | 1005 |
| 1710115080 | 63049.7 | 467.05 | 0.75 | 62558.78 | 63945.01 | 62334.78 | 413 |
| 1710028680 | 62582.65 | 167.07 | 0.27 | 62390.2 | 62799.99 | 62168.35 | 214 |
| 1709942280 | 62415.58 | 1 | 2.24 | 61055.77 | 64012 | 60410 | 710 |
| 1709855880 | 61046.34 | 421.08 | 0.69 | 60577.45 | 62320.76 | 60133.38 | 592 |
| 1709769480 | 60625.26 | 1 | 3.10 | 58929.48 | 62297.53 | 57910.32 | 820 |
| 1709683080 | 58802 | -3 | -6.29 | 62694.95 | 63600 | 48500 | 2113 |
| 1709596680 | 62745.59 | 4 | 7.73 | 58229.56 | 62960 | 57439 | 1447 |
| 1709510280 | 58244.67 | 1 | 1.78 | 57167.17 | 58328.78 | 56628.55 | 308 |
| 1709423880 | 57226.71 | -360.52 | -0.63 | 57545.47 | 57619.06 | 56837.19 | 260 |
| 1709337480 | 57587.23 | 1 | 1.92 | 56542.21 | 58300 | 56106.21 | 646 |
| 1709251080 | 56504.12 | -1 | -1.75 | 57346.57 | 58640.4 | 55753.7 | 1063 |
| 1709164680 | 57511.72 | 4 | 9.30 | 52628.73 | 59097.2 | 52309.8 | 1485 |
| 1709078280 | 52620.37 | 2 | 5.26 | 50033.96 | 53063.37 | 49984.17 | 852 |
| 1708991880 | 49988.96 | 2 | 4.55 | 47809.55 | 50487.2 | 46932.18 | 644 |
| 1708905480 | 47812.04 | 185.74 | 0.39 | 47635.44 | 47979.99 | 47395.7 | 180 |
| 1708819080 | 47626.3 | 768.63 | 1.64 | 46882.02 | 47757.48 | 46732.47 | 160 |
| 1708732680 | 46857.67 | -555.74 | -1.17 | 47375.43 | 47589.09 | 46677.17 | 347 |
| 1708646280 | 47413.41 | -515.25 | -1.08 | 47901.92 | 48117.6 | 47024.34 | 426 |
| 1708559880 | 47928.66 | -440.26 | -0.91 | 48366.21 | 48474.07 | 46878.06 | 443 |
| 1708473480 | 48368.92 | 307.06 | 0.64 | 48046.1 | 49025 | 46986.06 | 611 |
| 1708387080 | 48061.86 | -277.62 | -0.57 | 48344.71 | 48706.16 | 47962.97 | 432 |
| 1708300680 | 48339.48 | 380.3 | 0.79 | 47947.37 | 48642.33 | 47519.42 | 235 |
| 1708214280 | 47959.18 | -441.32 | -0.91 | 48435.48 | 48458.09 | 46957.52 | 415 |
| 1708127880 | 48400.5 | 200.2 | 0.42 | 48221.71 | 48950 | 47910.97 | 508 |
| 1708041480 | 48200.3 | -79.93 | -0.17 | 48295.07 | 49068.78 | 47672.54 | 838 |
| 1707955080 | 48280.23 | 1 | 3.95 | 46409.09 | 48599.4 | 45995.64 | 819 |
| 1707868680 | 46446.6 | 222.9 | 0.48 | 46195.33 | 46661.94 | 45085.1 | 639 |
| 1707782280 | 46223.7 | 1 | 3.76 | 44524.73 | 46692.7 | 44133.62 | 855 |
| 1707695880 | 44546.66 | 504.69 | 1.15 | 44005.12 | 44653.24 | 43868.85 | 313 |
| 1707609480 | 44041.97 | 916.9 | 2.13 | 43185.42 | 44400 | 42794.1 | 406 |
| 1707523080 | 43125.07 | 1 | 2.63 | 42052.37 | 44598.99 | 41992.67 | 823 |
| 1707436680 | 42019.55 | 902.2 | 2.19 | 41180.32 | 42308.54 | 41118.48 | 451 |
| 1707350280 | 41117.35 | 1 | 2.68 | 40051.58 | 41199.11 | 39752.84 | 374 |
| 1707263880 | 40042.84 | 304.18 | 0.77 | 39719.03 | 40355 | 39591.11 | 255 |
| 1707177480 | 39738.66 | 233.16 | 0.59 | 39520.14 | 40486.42 | 39209.28 | 316 |
| 1707091080 | 39505.5 | -343.76 | -0.86 | 39840.06 | 39950.68 | 39154.49 | 166 |
| 1707004680 | 39849.26 | -160.71 | -0.40 | 39988.85 | 40162.5 | 39739.32 | 108 |
| 1706918280 | 40009.97 | 391.73 | 0.99 | 39632.05 | 40227.41 | 39328.63 | 283 |
| 1706831880 | 39618.24 | 206.98 | 0.53 | 39471.15 | 39827.92 | 38738.07 | 413 |
| 1706745480 | 39411.26 | -231.67 | -0.58 | 39746.79 | 40351.3 | 39100 | 540 |
| 1706659080 | 39642.93 | -322.82 | -0.81 | 39928.55 | 40497.75 | 39383.7 | 447 |
| 1706572680 | 39965.75 | 1 | 3.09 | 38691.65 | 40077.97 | 38620.34 | 466 |
| 1706486280 | 38768.97 | -85.95 | -0.22 | 38866.96 | 39477.03 | 38384.28 | 251 |
| 1706399880 | 38854.92 | 303.23 | 0.79 | 38548.72 | 38928.11 | 38155.34 | 182 |
| 1706313480 | 38551.69 | 1 | 4.65 | 36850.38 | 38931.47 | 36740.98 | 553 |
| 1706227080 | 36839.13 | -4.25 | -0.01 | 36825.66 | 37024.19 | 36448.01 | 349 |
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
