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 | 63873.91 | -2 | -3.41 | 66565.7 | 67036.66 | 63684.84 | 3 |
| 1713916620 | 66128.16 | -768.27 | -1.15 | 66894.43 | 67131.42 | 65981.96 | 3 |
| 1713830280 | 66896.43 | 1 | 3.03 | 65030.82 | 67294.19 | 64684.78 | 2 |
| 1713743820 | 64932.02 | -8.91 | -0.01 | 64746.11 | 65657.12 | 64322.88 | 2 |
| 1713657480 | 64940.93 | 993.56 | 1.55 | 63760.44 | 65377.49 | 63344.01 | 2 |
| 1713571080 | 63947.37 | 643.94 | 1.02 | 63291.95 | 65370.71 | 59770.98 | 12 |
| 1713484620 | 63303.43 | 2 | 3.89 | 61274.86 | 64066.92 | 60902.42 | 3 |
| 1713398280 | 60934.53 | -2 | -4.40 | 63773.61 | 64208.01 | 59793.8 | 11 |
| 1713311880 | 63740.48 | 264.76 | 0.42 | 63442.26 | 64182.03 | 61850.05 | 2 |
| 1713225480 | 63475.72 | -2 | -3.44 | 65763.04 | 66674.3 | 62831.16 | 4 |
| 1713139020 | 65735.46 | 1 | 1.93 | 62378.43 | 65758.51 | 62290.5 | 4 |
| 1713052680 | 64493.25 | -2 | -3.91 | 67000.83 | 67879.81 | 61753.78 | 3 |
| 1712966280 | 67120.67 | -2 | -4.17 | 70115.94 | 71187.87 | 66517.9 | 8 |
| 1712879880 | 70037.98 | -596.64 | -0.84 | 70471.41 | 71167.41 | 69678.55 | 2 |
| 1712793480 | 70634.62 | 1 | 2.14 | 69216.38 | 70878.55 | 67455.13 | 6 |
| 1712707020 | 69153.82 | -2 | -3.46 | 71416.1 | 71550.38 | 68231.86 | 6 |
| 1712620680 | 71630.99 | 2 | 3.23 | 69280.12 | 72481.53 | 69235.75 | 2 |
| 1712534280 | 69391.81 | 401.14 | 0.58 | 68989.2 | 70200.59 | 68989.2 | 1 |
| 1712447880 | 68990.67 | 1 | 1.53 | 67900.08 | 69690.44 | 67546.5 | 2 |
| 1712361420 | 67951.83 | -413.42 | -0.60 | 68485.27 | 68671.67 | 66098.75 | 4 |
| 1712275080 | 68365.25 | 2 | 3.60 | 66156.76 | 69180.99 | 65215.99 | 3 |
| 1712188680 | 65990.19 | 525.94 | 0.80 | 65609.39 | 66891 | 64485.39 | 6 |
| 1712102280 | 65464.25 | -4 | -6.18 | 69692.06 | 69692.06 | 64699.33 | 17 |
| 1712015880 | 69772.95 | -1 | -2.14 | 71132.1 | 71132.1 | 68177.93 | 5 |
| 1711929420 | 71300.98 | 1 | 2.38 | 69977.01 | 71300.98 | 69912.99 | 2 |
| 1711843080 | 69642.88 | -291.09 | -0.42 | 69933.97 | 70180.04 | 69642.88 | 0 |
| 1711756680 | 69933.97 | -854.16 | -1.21 | 70698.92 | 70839.08 | 69149.88 | 3 |
| 1711670280 | 70788.13 | 1 | 2.78 | 69742.74 | 71514.76 | 69004.79 | 3 |
| 1711583820 | 68874 | -1 | -1.88 | 70328.23 | 71593.06 | 68343.59 | 10 |
| 1711497480 | 70195.64 | 361.29 | 0.52 | 69646.5 | 71349.86 | 69407.9 | 6 |
| 1711411080 | 69834.35 | 2 | 3.78 | 66884.6 | 70803.06 | 66523.21 | 3 |
| 1711324680 | 67290.52 | 3 | 5.09 | 64204.75 | 67508.59 | 63983.39 | 12 |
| 1711238220 | 64028.6 | 368.52 | 0.58 | 63735.05 | 65907.71 | 63195.63 | 1 |
| 1711151880 | 63660.08 | -1 | -2.96 | 65499.67 | 66147.76 | 62418.39 | 7 |
| 1711065480 | 65599.55 | -2 | -3.49 | 67836.18 | 68123.93 | 64650.45 | 3 |
| 1710979080 | 67970 | 6 | 9.89 | 62168.21 | 67970 | 60800 | 7 |
| 1710892680 | 61853.86 | -5 | -8.44 | 67614.23 | 68056.12 | 61588.53 | 9 |
| 1710806280 | 67557.19 | -547.04 | -0.80 | 67899.92 | 68431.23 | 66683.42 | 2 |
| 1710719880 | 68104.23 | 2 | 4.39 | 66039.04 | 68104.23 | 64543.6 | 0 |
| 1710633420 | 65242.29 | -2 | -4.28 | 69633.47 | 69633.47 | 64946.08 | 2 |
| 1710547080 | 68158.11 | -3 | -4.85 | 71325.76 | 71736.38 | 65737.39 | 8 |
| 1710460680 | 71630.84 | -1 | -1.92 | 73016.78 | 73795.78 | 68690.51 | 31 |
| 1710374220 | 73031.79 | 1 | 2.29 | 72023.2 | 73605.73 | 71820.15 | 4 |
| 1710287820 | 71395.19 | -681.45 | -0.95 | 72058.82 | 72585.23 | 68850.55 | 8 |
| 1710201480 | 72076.64 | 3 | 4.71 | 68757.13 | 72246.41 | 67531.94 | 5 |
| 1710115080 | 68832.49 | 282.24 | 0.41 | 68544.86 | 69750 | 68300.27 | 5 |
| 1710028620 | 68550.25 | 107.63 | 0.16 | 68222.85 | 68623.68 | 68202.54 | 0 |
| 1709942220 | 68442.62 | 1 | 2.12 | 66880.87 | 69705.16 | 66282.99 | 10 |
| 1709855820 | 67023.74 | 954.45 | 1.44 | 65871.08 | 67962.81 | 65661.45 | 4 |
| 1709769480 | 66069.29 | 2 | 3.26 | 63816.91 | 67549.26 | 62885.65 | 8 |
| 1709683080 | 63982.75 | -3 | -5.41 | 67900 | 68742.79 | 59819.99 | 21 |
| 1709596680 | 67645.06 | 4 | 7.83 | 62943.09 | 67973.14 | 62475.13 | 7 |
| 1709510280 | 62730.5 | 909.38 | 1.47 | 61802.07 | 62900.3 | 61429.18 | 4 |
| 1709423880 | 61821.12 | -653.12 | -1.05 | 62239.31 | 62486.27 | 61685.61 | 2 |
| 1709337480 | 62474.24 | 1 | 2.09 | 61204.46 | 63105.86 | 60728.64 | 4 |
| 1709251080 | 61196.17 | -1 | -2.16 | 62359.18 | 63553.54 | 60616.12 | 9 |
| 1709164680 | 62546.82 | 5 | 9.88 | 56941 | 63379.44 | 56692.31 | 25 |
| 1709078280 | 56920.43 | 2 | 4.45 | 54532.94 | 57367.79 | 54487.99 | 9 |
| 1708991880 | 54494.64 | 2 | 5.46 | 51646.71 | 54576.9 | 51086.12 | 1 |
| 1708905420 | 51675.56 | 173.8 | 0.34 | 51624.04 | 51829.02 | 51392.34 | 2 |
| 1708819080 | 51501.76 | 875.51 | 1.73 | 50620.23 | 51595.52 | 50620.23 | 0 |
| 1708732620 | 50626.25 | -667.24 | -1.30 | 51293.49 | 51293.5 | 50529.55 | 1 |
| 1708646280 | 51293.49 | -573.66 | -1.11 | 51672.23 | 51959.77 | 50998.02 | 1 |
| 1708559880 | 51867.15 | -396.64 | -0.76 | 52288.85 | 52340.4 | 50775.13 | 15 |
| 1708473480 | 52263.79 | 338.28 | 0.65 | 51775.24 | 52927.65 | 50793.9 | 63 |
| 1708387080 | 51925.51 | -146.09 | -0.28 | 52121.36 | 52457.43 | 51756.06 | 15 |
| 1708300620 | 52071.6 | 407.4 | 0.79 | 51765.12 | 52343.17 | 51321.25 | 7 |
| 1708214280 | 51664.2 | -327.12 | -0.63 | 52074.31 | 52081.02 | 50678.18 | 10 |
| 1708127880 | 51991.32 | 43.49 | 0.08 | 51949.28 | 52582.51 | 51660.68 | 30 |
| 1708041420 | 51947.83 | 146.64 | 0.28 | 51840.8 | 52824.98 | 51368.02 | 10 |
| 1707955080 | 51801.19 | 2 | 4.41 | 49560.28 | 51995.14 | 49308.59 | 9 |
| 1707868680 | 49612.4 | 363.21 | 0.74 | 49823.96 | 49823.96 | 48363.96 | 6 |
| 1707782280 | 49249.19 | 1 | 2.64 | 47895.45 | 49844.85 | 47721.54 | 8 |
| 1707695820 | 47984.51 | 207.03 | 0.43 | 47934.36 | 48201.58 | 47934.36 | 0 |
| 1707609420 | 47777.48 | 472.29 | 1.00 | 47160.95 | 47800.5 | 47019.47 | 0 |
| 1707523020 | 47305.19 | 1 | 4.40 | 45344.49 | 47800.34 | 45300 | 14 |
| 1707436680 | 45310.32 | 1 | 2.40 | 44708.46 | 45549.96 | 44478.74 | 2 |
| 1707350280 | 44247.57 | 1 | 2.69 | 43143.91 | 44247.57 | 42839.25 | 26 |
| 1707263820 | 43087.83 | 691.77 | 1.63 | 42575.16 | 43306.19 | 42575.16 | 10 |
| 1707177480 | 42396.06 | -152.68 | -0.36 | 42502.47 | 43482.46 | 42337.57 | 19 |
| 1707091080 | 42548.74 | -606.35 | -1.41 | 42966.24 | 42966.24 | 42343.54 | 4 |
| 1707004620 | 43155.09 | 3.64 | 0.01 | 43182.63 | 43328.67 | 43017.04 | 3 |
| 1706918280 | 43151.45 | 123.71 | 0.29 | 43202.98 | 43362.71 | 42582.75 | 11 |
| 1706831880 | 43027.74 | 388.45 | 0.91 | 42619.43 | 43269.03 | 41862.18 | 25 |
| 1706745420 | 42639.29 | -194.35 | -0.45 | 43069.6 | 43719.14 | 42333.33 | 16 |
| 1706659080 | 42833.64 | -355.24 | -0.82 | 43258.58 | 43832.19 | 42716.74 | 17 |
| 1706572680 | 43188.88 | 1 | 3.18 | 41999.8 | 43188.88 | 41881.4 | 10 |
| 1706486280 | 41856.47 | -222.59 | -0.53 | 42087.16 | 42719.38 | 41694.37 | 3 |
| 1706399880 | 42079.06 | 129.42 | 0.31 | 41790.78 | 42269.19 | 41435.61 | 9 |
| 1706313480 | 41949.64 | 2 | 5.02 | 39945.08 | 42220.68 | 39914.85 | 5 |
| 1706227080 | 39945.12 | -251.74 | -0.63 | 40076.27 | 40229.53 | 39565.13 | 1 |
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
