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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.567107750473 | 21.16 | 21.7 | 20.8 | 23470334 | 21.41781288 | CS |
| 4 | 2.05 | 10.7951553449 | 18.99 | 21.7 | 18.58 | 17267345 | 20.37364063 | CS |
| 12 | 1.29 | 6.53164556962 | 19.75 | 47.48 | 17 | 20978042 | 19.39926819 | CS |
| 26 | 5.74 | 37.5163398693 | 15.3 | 47.48 | 15.16 | 21499094 | 18.35819874 | CS |
| 52 | 4.54 | 27.5151515152 | 16.5 | 47.48 | 15.11 | 21192850 | 18.50177393 | CS |
| 156 | 1.46 | 7.45658835546 | 19.58 | 47.48 | 13.01 | 19676086 | 17.28337553 | CS |
| 260 | -4.07 | -16.2086818001 | 25.11 | 47.48 | 13.01 | 19137438 | 19.3601513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 21.13 | -0.22 | -1.03 | 21.31 | 21.34 | 21.01 | 13603103 |
| 1750200000 | 21.35 | -0.06 | -0.28 | 21.5 | 21.5645 | 21.07 | 15987102 |
| 1750113600 | 21.41 | -0.18 | -0.83 | 21.365 | 21.7 | 21.3 | 33726805 |
| 1749854400 | 21.59 | 0.66 | 3.15 | 21.16 | 21.625 | 20.95 | 30564325 |
| 1749768000 | 20.93 | 0.69 | 3.41 | 20.49 | 21.055 | 20.36 | 24635494 |
| 1749681600 | 20.24 | 0.2 | 1.00 | 20.08 | 20.26 | 20.01 | 11089451 |
| 1749595200 | 20.04 | -0.27 | -1.33 | 20.43 | 20.46 | 19.94 | 12442317 |
| 1749508800 | 20.31 | 0.49 | 2.47 | 19.89 | 20.37 | 19.8 | 18642346 |
| 1749249600 | 19.82 | -0.21 | -1.05 | 19.99 | 20.04 | 19.57 | 18790393 |
| 1749163200 | 20.03 | -0.11 | -0.55 | 20.42 | 20.745 | 19.91 | 15526470 |
| 1749076800 | 20.14 | 0.05 | 0.25 | 20.22 | 20.3 | 20.085 | 10693506 |
| 1748990400 | 20.09 | -0.23 | -1.13 | 20.08 | 20.19 | 19.88 | 17599071 |
| 1748904000 | 20.32 | 1.16 | 6.05 | 19.44 | 20.35 | 19.43 | 27221701 |
| 1748644800 | 19.16 | 0.16 | 0.84 | 18.87 | 19.2 | 18.83 | 16850008 |
| 1748558400 | 19 | -0.02 | -0.11 | 19.045 | 19.16 | 18.855 | 9062333 |
| 1748472000 | 19.02 | 0.12 | 0.63 | 19.02 | 19.105 | 18.82 | 10905438 |
| 1748385600 | 18.9 | -0.17 | -0.89 | 18.64 | 19.05 | 18.58 | 11564246 |
| 1748040000 | 19.07 | 0.4 | 2.14 | 18.99 | 19.1399 | 18.811 | 11908096 |
| 1747953600 | 18.67 | -0.15 | -0.80 | 18.75 | 18.81 | 18.4135 | 14362650 |
| 1747867200 | 18.82 | 0.15 | 0.80 | 18.76 | 18.98 | 18.7288 | 15016511 |
| 1747780800 | 18.67 | 0.47 | 2.58 | 18.23 | 18.7 | 18.2 | 13769467 |
| 1747694400 | 18.2 | 0.37 | 2.08 | 18.06 | 18.21 | 17.955 | 10827020 |
| 1747435200 | 17.83 | -0.12 | -0.67 | 17.41 | 17.89 | 17.41 | 16152217 |
| 1747348800 | 17.95 | 0.32 | 1.82 | 17.82 | 17.98 | 17.65 | 26530276 |
| 1747262400 | 17.63 | -0.53 | -2.92 | 17.82 | 17.82 | 17.475 | 20981545 |
| 1747176000 | 18.16 | -0.07 | -0.38 | 18.32 | 18.32 | 17.98 | 14903007 |
| 1747089600 | 18.23 | -29.25 | -61.60 | 18.63 | 18.71 | 18.09 | 20999269 |
| 1746830400 | 47.48 | 28.62 | 151.75 | 47.48 | 47.48 | 47.48 | 0 |
| 1746744000 | 18.86 | -0.54 | -2.78 | 19.33 | 19.41 | 18.86 | 21224721 |
| 1746657600 | 19.4 | 0.17 | 0.88 | 18.79 | 19.59 | 18.64 | 32346681 |
| 1746571200 | 19.23 | 0.59 | 3.17 | 19.03 | 19.28 | 18.875 | 27249781 |
| 1746484800 | 18.64 | 0.23 | 1.25 | 18.87 | 18.875 | 18.44 | 21103785 |
| 1746225600 | 18.41 | 0.04 | 0.22 | 18.64 | 18.665 | 18.125 | 19694920 |
| 1746139200 | 18.37 | -0.67 | -3.52 | 18.54 | 18.63 | 18.28 | 19952659 |
| 1746052800 | 19.04 | 0.14 | 0.74 | 18.75 | 19.08 | 18.75 | 13581796 |
| 1745966400 | 18.9 | -0.4 | -2.07 | 19.09 | 19.25 | 18.86 | 15784821 |
| 1745880000 | 19.3 | 0.25 | 1.31 | 18.96 | 19.31 | 18.9 | 16485215 |
| 1745620800 | 19.05 | -0.36 | -1.85 | 18.88 | 19.16 | 18.77 | 17029808 |
| 1745534400 | 19.41 | 0.35 | 1.84 | 19.3 | 19.42 | 18.9802 | 20635193 |
| 1745448000 | 19.06 | -0.91 | -4.56 | 19.01 | 19.21 | 18.79 | 37486362 |
| 1745361600 | 19.97 | -0.48 | -2.35 | 20.76 | 20.83 | 19.88 | 32254428 |
| 1745275200 | 20.45 | 0.28 | 1.39 | 20.9 | 20.94 | 20.22 | 22307084 |
| 1744929600 | 20.17 | -0.48 | -2.32 | 20.42 | 20.515 | 20.01 | 19866779 |
| 1744843200 | 20.65 | 0.33 | 1.62 | 20.92 | 21.11 | 20.41 | 28220449 |
| 1744756800 | 20.32 | -0.09 | -0.44 | 20.61 | 20.68 | 20.28 | 20239096 |
| 1744670400 | 20.41 | -0.18 | -0.87 | 20.35 | 20.75 | 19.835 | 25059977 |
| 1744411200 | 20.59 | 1.35 | 7.02 | 20.11 | 20.845 | 20 | 41816831 |
| 1744324800 | 19.24 | 0.44 | 2.34 | 18.95 | 19.53 | 18.81 | 30627636 |
| 1744238400 | 18.8 | 1.28 | 7.31 | 18.16 | 18.935 | 17.95 | 41252682 |
| 1744152000 | 17.52 | -0.12 | -0.68 | 18.25 | 18.38 | 17.35 | 27248558 |
| 1744065600 | 17.64 | -0.03 | -0.17 | 17.15 | 18.55 | 17 | 30420012 |
| 1743806400 | 17.67 | -1.71 | -8.82 | 18.8 | 19 | 17.61 | 37424249 |
| 1743720000 | 19.38 | -0.03 | -0.15 | 18.365 | 19.76 | 18.32 | 37271146 |
| 1743633600 | 19.41 | -0.25 | -1.27 | 19.72 | 19.74 | 19.17 | 19121170 |
| 1743547200 | 19.66 | 0.22 | 1.13 | 19.5 | 19.75 | 19.32 | 25214371 |
| 1743460800 | 19.44 | 0.3 | 1.57 | 19.39 | 19.5 | 18.772 | 27733128 |
| 1743201600 | 19.14 | -0.42 | -2.15 | 19.75 | 19.885 | 19.08 | 23718941 |
| 1743115200 | 19.56 | 0.25 | 1.29 | 19.47 | 19.62 | 19.35 | 15562809 |
| 1743028800 | 19.31 | -0.04 | -0.21 | 19.43 | 19.54 | 19.21 | 14955522 |
| 1742942400 | 19.35 | 0.46 | 2.44 | 19.09 | 19.44 | 19.09 | 19098561 |
| 1742856000 | 18.89 | 0.02 | 0.11 | 18.93 | 19.065 | 18.87 | 14738893 |
| 1742596800 | 18.87 | -0.41 | -2.13 | 19.01 | 19.08 | 18.725 | 20825139 |
| 1742510400 | 19.28 | -0.11 | -0.57 | 19.19 | 19.42 | 19.095 | 11135698 |
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
