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 |
|---|---|---|---|---|---|---|---|
| 1714348680 | 33.94 | -0.52 | -1.51 | 34.48 | 35.381769 | 33.8 | 178280 |
| 1714262280 | 34.46 | 0.06 | 0.17 | 34.4317215 | 35.121756 | 33.161658 | 262962 |
| 1714175880 | 34.4 | -1.18 | -3.32 | 35.57 | 35.86509191 | 34.28498975 | 241136 |
| 1714089480 | 35.58 | -0.79 | -2.17 | 36.31 | 36.718164 | 34.7546072 | 308710 |
| 1714003080 | 36.37 | -1.94 | -5.06 | 38.321916 | 39.83 | 36.0481975 | 333881 |
| 1713916680 | 38.31 | -0.91 | -2.32 | 39.2340139 | 39.8480075 | 37.98 | 210003 |
| 1713830280 | 39.22 | 2.1 | 5.66 | 37.14 | 39.68 | 36.8081595 | 258066 |
| 1713743880 | 37.12 | -1.18 | -3.08 | 38.22487813 | 38.66 | 36.38766176 | 230133 |
| 1713657480 | 38.3 | 3.64 | 10.50 | 34.5717285 | 38.48 | 34.13759978 | 278429 |
| 1713571080 | 34.66 | -0.18 | -0.52 | 34.79 | 35.99380634 | 32.01597889 | 474788 |
| 1713484680 | 34.84 | 1.27 | 3.78 | 33.5716785 | 35.57 | 32.81 | 389147 |
| 1713398280 | 33.57 | -1.19 | -3.42 | 34.63 | 35.35 | 32.3116155 | 436758 |
| 1713311880 | 34.76 | -0.39 | -1.11 | 35.118244 | 35.8917945 | 32.72 | 473219 |
| 1713225480 | 35.15 | -2.13 | -5.71 | 37.0281485 | 38.6 | 34.13627351 | 710247 |
| 1713139080 | 37.278136 | 3.33 | 9.80 | 33.961698 | 37.8641237 | 32.6683665 | 799046 |
| 1713052680 | 33.95 | -5.43 | -13.79 | 39.25427288 | 39.27 | 29.321466 | 1185167 |
| 1712966280 | 39.38 | -6.65 | -14.45 | 46.0023 | 46.87 | 36.16598542 | 676677 |
| 1712879880 | 46.03 | -1.26 | -2.66 | 47.1723585 | 47.5 | 45.622281 | 213266 |
| 1712793480 | 47.29 | 0.82 | 1.77 | 46.42 | 48.01 | 45.122256 | 324362 |
| 1712707080 | 46.4676765 | -3.4 | -6.82 | 49.87 | 49.9524975 | 46.38 | 252490 |
| 1712620680 | 49.87 | 0.5 | 1.02 | 49.1924595 | 50.79 | 48.28 | 271703 |
| 1712534280 | 49.3675315 | 1.21 | 2.51 | 48.17 | 49.4324715 | 47.91 | 167330 |
| 1712447880 | 48.16 | 2.83 | 6.24 | 45.297735 | 48.81 | 45.0722535 | 292473 |
| 1712361480 | 45.33 | -1.19 | -2.56 | 46.3676815 | 46.57 | 44.017799 | 265720 |
| 1712275080 | 46.52 | 0.65 | 1.41 | 45.88 | 48.14 | 45.42504446 | 254135 |
| 1712188680 | 45.87282648 | -0.94 | -2.00 | 46.8523425 | 48.29 | 44.98519817 | 344516 |
| 1712102280 | 46.81 | -4.58 | -8.91 | 51.2874355 | 51.2874355 | 46.35 | 466639 |
| 1712015880 | 51.39 | -2.66 | -4.92 | 54.0672965 | 54.1327065 | 50.31 | 435007 |
| 1711929480 | 54.05 | 1.11 | 2.09 | 52.94 | 54.2527125 | 52.8723952 | 175618 |
| 1711843080 | 52.94217812 | -0.39 | -0.73 | 53.357332 | 54.5872705 | 52.78364206 | 192611 |
| 1711756680 | 53.33341932 | -1.27 | -2.32 | 54.5872705 | 54.62 | 52.5326265 | 234837 |
| 1711670280 | 54.6 | 0.55 | 1.01 | 53.9873005 | 55.04 | 53.2 | 242491 |
| 1711583880 | 54.05317617 | -1.73 | -3.10 | 55.8 | 56.71 | 53.02360309 | 445482 |
| 1711497480 | 55.78119822 | -2.04 | -3.53 | 57.71243961 | 59.28 | 55.35 | 499456 |
| 1711411080 | 57.82 | 2.19 | 3.93 | 55.737213 | 59.15831405 | 54.97 | 548859 |
| 1711324680 | 55.6327815 | 2.26 | 4.24 | 53.41 | 55.82 | 52.46 | 329853 |
| 1711238280 | 53.37 | 0.1 | 0.19 | 53.10442497 | 55.937203 | 52.6726335 | 390323 |
| 1711151880 | 53.26751508 | -0.53 | -0.99 | 53.6673165 | 57.54 | 51.64 | 815370 |
| 1711065480 | 53.8 | -3.16 | -5.55 | 56.71339893 | 57.80707409 | 52.83382836 | 705835 |
| 1710979080 | 56.962848 | 3.46 | 6.47 | 53.942697 | 58.077096 | 50.50266799 | 1366005 |
| 1710892680 | 53.502675 | -7.19 | -11.85 | 60.643032 | 61.896905 | 53.23133815 | 1752689 |
| 1710806280 | 60.696965 | 2.49 | 4.29 | 58.05 | 65.3667315 | 55.38283371 | 1696762 |
| 1710719880 | 58.20291 | 4.67 | 8.72 | 53.64630403 | 58.38 | 50.13363914 | 907836 |
| 1710633480 | 53.5326765 | -4.95 | -8.46 | 58.43 | 61.4064515 | 52.1073945 | 1388313 |
| 1710547080 | 58.482924 | 4.51 | 8.36 | 54.242712 | 58.6680722 | 48.8524425 | 1649940 |
| 1710460680 | 53.97 | -0.91 | -1.66 | 54.84 | 59.1070445 | 50.502525 | 1013304 |
| 1710374280 | 54.88 | -0.68 | -1.22 | 55.417229 | 55.417229 | 52.342617 | 819494 |
| 1710287880 | 55.56 | 6.45 | 13.14 | 49.0475475 | 57.2469982 | 46.44455432 | 1857106 |
| 1710201480 | 49.10698738 | 7.1 | 16.89 | 41.97255292 | 49.5275235 | 40.5079745 | 1269161 |
| 1710115080 | 42.01 | -0.89 | -2.07 | 42.92717282 | 43.91 | 40.937953 | 400543 |
| 1710028680 | 42.9 | 0.27 | 0.63 | 42.55533074 | 43.53 | 42.33 | 340647 |
| 1709942280 | 42.63 | -0.59 | -1.36 | 43.4121705 | 43.937803 | 41.29374195 | 549823 |
| 1709855880 | 43.217839 | 1.69 | 4.08 | 41.64 | 44.46547659 | 41.6 | 707443 |
| 1709769480 | 41.52512773 | 2.14 | 5.43 | 39.4480275 | 42.1 | 37.9318965 | 603416 |
| 1709683080 | 39.3880305 | -3.66 | -8.50 | 43.0878455 | 45.03539519 | 35.20618206 | 1335986 |
| 1709596680 | 43.04631789 | 0.45 | 1.05 | 42.61 | 43.99 | 41.5649492 | 687897 |
| 1709510280 | 42.6 | -1.68 | -3.79 | 44.4077795 | 44.86330364 | 40.92 | 466053 |
| 1709423880 | 44.277786 | 1.44 | 3.36 | 42.75 | 44.52572218 | 42.0021 | 533558 |
| 1709337480 | 42.84 | 1.91 | 4.67 | 41.09 | 43.31648218 | 41.01 | 486650 |
| 1709251080 | 40.93 | 0.66 | 1.63 | 40.41 | 44.58 | 39.63 | 815275 |
| 1709164680 | 40.2720135 | 0.99 | 2.53 | 39.27 | 41.22522037 | 37.16 | 725450 |
| 1709078280 | 39.28 | -0.02 | -0.05 | 39.35 | 39.92542351 | 38.45435701 | 309307 |
| 1708991880 | 39.3 | 1.83 | 4.88 | 37.4081295 | 39.3319665 | 36.3 | 414053 |
| 1708905480 | 37.47 | 0.73 | 1.99 | 36.761838 | 37.48540125 | 36.46629535 | 206943 |
| 1708819080 | 36.74 | 0.85 | 2.36 | 35.9982 | 36.95 | 35.20642994 | 195350 |
| 1708732680 | 35.89343154 | -0.9 | -2.44 | 36.781839 | 36.95 | 35.20618899 | 328255 |
| 1708646280 | 36.79 | -0.86 | -2.28 | 37.57 | 38.21437755 | 36.53540609 | 267463 |
| 1708559880 | 37.65 | -0.86 | -2.24 | 38.5 | 38.54 | 35.92485264 | 333065 |
| 1708473480 | 38.5119255 | -0.98 | -2.48 | 39.53515645 | 39.7 | 36.98 | 477591 |
| 1708387080 | 39.49 | -0.79 | -1.96 | 40.28 | 40.6120305 | 39.1337038 | 377160 |
| 1708300680 | 40.28 | 0.53 | 1.33 | 39.76 | 40.75 | 38.99590207 | 232382 |
| 1708214220 | 39.75 | -0.52 | -1.29 | 40.21 | 40.43504033 | 38.421921 | 269113 |
| 1708127880 | 40.2679865 | -1.29 | -3.11 | 41.52186877 | 41.79 | 39.60198 | 358334 |
| 1708041480 | 41.56 | -0.69 | -1.63 | 42.24 | 43.48 | 40.96 | 518867 |
| 1707955080 | 42.25 | 2.5 | 6.29 | 39.71 | 42.39625817 | 39.14 | 564067 |
| 1707868680 | 39.75 | -1.29 | -3.15 | 40.96459904 | 41.67537728 | 38.9 | 497774 |
| 1707782280 | 41.042052 | 1.31 | 3.30 | 39.71 | 41.11603497 | 38.41 | 611963 |
| 1707695880 | 39.73 | -0.54 | -1.33 | 40.31532494 | 41.18 | 39.37542425 | 300838 |
| 1707609480 | 40.2657107 | 2.29 | 6.03 | 38.13 | 41.1665037 | 38.11 | 495318 |
| 1707523080 | 37.97552872 | 2.57 | 7.25 | 35.42 | 38.59807 | 35.41 | 588258 |
| 1707436680 | 35.41 | 0.13 | 0.37 | 35.35 | 36.13 | 35.10496433 | 348088 |
| 1707350280 | 35.28 | 1.14 | 3.34 | 34.13 | 35.5 | 33.7116855 | 298511 |
| 1707263880 | 34.14 | -0.39 | -1.13 | 34.52560683 | 34.74 | 33.78 | 257085 |
| 1707177480 | 34.53 | -0.33 | -0.95 | 34.838258 | 35.90477331 | 34.13568895 | 301540 |
| 1707091080 | 34.86 | -1.05 | -2.92 | 35.94 | 36.52 | 34.77 | 228707 |
| 1707004680 | 35.91 | -0.82 | -2.23 | 36.77 | 37.55576273 | 35.42423199 | 281454 |
| 1706918280 | 36.73 | 2.9 | 8.57 | 33.8683065 | 36.88372283 | 33.7661017 | 304054 |
| 1706831880 | 33.83 | 0.63 | 1.90 | 33.2883355 | 33.94 | 32.34416872 | 308093 |
| 1706745480 | 33.2 | -1.97 | -5.59 | 35.28 | 35.49 | 33.13 | 381740 |
| 1706659080 | 35.16502125 | -0.92 | -2.56 | 36.04475035 | 37.13 | 35 | 431765 |
| 1706572680 | 36.0881955 | 1.29 | 3.70 | 34.76560163 | 36.49545356 | 34.3717185 | 435769 |
| 1706486280 | 34.8 | 1.54 | 4.63 | 33.24 | 36.63399832 | 33.19834 | 645406 |
| 1706399880 | 33.26 | 1 | 3.10 | 32.23 | 33.281664 | 31.88 | 173659 |
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
