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 | 0.3 | 1.47710487445 | 20.31 | 20.69 | 20.31 | 147889 | 20.56434014 | SP |
| 4 | 0.61 | 3.05 | 20 | 20.79 | 20 | 215016 | 20.44315535 | SP |
| 12 | 1.55 | 8.13221406086 | 19.06 | 20.79 | 18.84 | 366619 | 19.45362278 | SP |
| 26 | -0.69 | -3.23943661972 | 21.3 | 21.44 | 18.84 | 427053 | 19.59413517 | SP |
| 52 | -0.03 | -0.145348837209 | 20.64 | 21.71 | 18.84 | 398997 | 20.16125445 | SP |
| 156 | -4.43 | -17.6916932907 | 25.04 | 31.94 | 18.84 | 329821 | 23.39609883 | SP |
| 260 | -2.05 | -9.04677846425 | 22.66 | 31.94 | 16.36 | 230530 | 23.06659119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 20.61 | 0.07 | 0.34 | 20.49 | 20.69 | 20.49 | 225465 |
| 1714170600 | 20.54 | -0.05 | -0.24 | 20.6 | 20.64 | 20.53 | 202689 |
| 1714084200 | 20.59 | 0.1 | 0.49 | 20.39 | 20.5901 | 20.39 | 134328 |
| 1713997800 | 20.49 | -0.04 | -0.19 | 20.5 | 20.555 | 20.465 | 68279 |
| 1713911400 | 20.53 | 0.03 | 0.15 | 20.31 | 20.55 | 20.31 | 108683 |
| 1713825000 | 20.5 | -0.02 | -0.10 | 20.37 | 20.53 | 20.35 | 258756 |
| 1713565800 | 20.52 | 0.17 | 0.84 | 20.43 | 20.59 | 20.42 | 130497 |
| 1713479400 | 20.35 | 0 | 0.00 | 20.37 | 20.4 | 20.32 | 177257 |
| 1713393000 | 20.35 | -0.15 | -0.73 | 20.5 | 20.54 | 20.32 | 115487 |
| 1713306600 | 20.5 | -0.06 | -0.29 | 20.44 | 20.5099 | 20.34 | 123054 |
| 1713220200 | 20.56 | 0.12 | 0.59 | 20.49 | 20.56 | 20.3251 | 193538 |
| 1712961000 | 20.44 | -0.01 | -0.05 | 20.7 | 20.79 | 20.42 | 778536 |
| 1712874600 | 20.45 | -0.05 | -0.24 | 20.46 | 20.46 | 20.34 | 107451 |
| 1712788200 | 20.5 | 0 | 0.00 | 20.47 | 20.54 | 20.4117 | 111107 |
| 1712701800 | 20.5 | -0.03 | -0.15 | 20.55 | 20.62 | 20.46 | 245258 |
| 1712615400 | 20.53 | 0.04 | 0.20 | 20.55 | 20.56 | 20.41 | 231958 |
| 1712356200 | 20.49 | 0.16 | 0.79 | 20.38 | 20.56 | 20.37 | 136838 |
| 1712269800 | 20.33 | -0.01 | -0.05 | 20.23 | 20.4 | 20.23 | 197257 |
| 1712183400 | 20.34 | 0.28 | 1.40 | 20.2 | 20.34 | 20.1965 | 533572 |
| 1712097000 | 20.06 | 0.15 | 0.75 | 20 | 20.11 | 20 | 220312 |
| 1712010600 | 19.91 | 0.14 | 0.71 | 19.92 | 19.97 | 19.82 | 346170 |
| 1711665000 | 19.77 | 0.19 | 0.97 | 19.63 | 19.82 | 19.61 | 384815 |
| 1711578600 | 19.58 | -0.04 | -0.20 | 19.48 | 19.59 | 19.47 | 156274 |
| 1711492200 | 19.62 | -0.11 | -0.56 | 19.74 | 19.75 | 19.595 | 321239 |
| 1711405800 | 19.73 | 0.12 | 0.61 | 19.64 | 19.79 | 19.64 | 198316 |
| 1711146600 | 19.61 | -0.14 | -0.71 | 19.7 | 19.7 | 19.6 | 149241 |
| 1711060200 | 19.75 | -0.04 | -0.20 | 19.81 | 19.8201 | 19.6581 | 147222 |
| 1710973800 | 19.79 | 0.02 | 0.10 | 19.65 | 19.82 | 19.62 | 338411 |
| 1710887400 | 19.77 | -0.02 | -0.10 | 19.77 | 19.79 | 19.715 | 136386 |
| 1710801000 | 19.79 | 0.1 | 0.51 | 19.81 | 19.84 | 19.7115 | 188979 |
| 1710541800 | 19.69 | 0.04 | 0.20 | 19.63 | 19.73 | 19.6 | 207931 |
| 1710455400 | 19.65 | 0.02 | 0.10 | 19.61 | 19.695 | 19.58 | 248932 |
| 1710369000 | 19.63 | 0.15 | 0.77 | 19.52 | 19.6582 | 19.5199 | 451482 |
| 1710282600 | 19.48 | -0.01 | -0.05 | 19.46 | 19.52 | 19.41 | 201405 |
| 1710196200 | 19.49 | 0.06 | 0.31 | 19.38 | 19.53 | 19.37 | 236064 |
| 1709940600 | 19.43 | -0.05 | -0.26 | 19.43 | 19.445 | 19.32 | 224550 |
| 1709854200 | 19.48 | 0.09 | 0.46 | 19.44 | 19.54 | 19.42 | 229882 |
| 1709767800 | 19.39 | 0.11 | 0.57 | 19.39 | 19.445 | 19.36 | 103333 |
| 1709681400 | 19.28 | -0.08 | -0.41 | 19.32 | 19.36 | 19.25 | 110693 |
| 1709595000 | 19.36 | 0.11 | 0.57 | 19.42 | 19.44 | 19.325 | 265026 |
| 1709335800 | 19.25 | 0.1 | 0.52 | 19.21 | 19.28 | 19.1198 | 971974 |
| 1709249400 | 19.15 | -0.01 | -0.05 | 19.08 | 19.2163 | 19.08 | 457735 |
| 1709163000 | 19.16 | 0.04 | 0.21 | 19.11 | 19.175 | 19.11 | 120139 |
| 1709076600 | 19.12 | 0.15 | 0.79 | 19.01 | 19.16 | 19.01 | 237557 |
| 1708990200 | 18.97 | 0.09 | 0.48 | 18.92 | 19 | 18.8642 | 95327 |
| 1708731000 | 18.88 | -0.22 | -1.15 | 18.92 | 18.95 | 18.88 | 196590 |
| 1708644600 | 19.1 | 0 | 0.00 | 19.02 | 19.11 | 19.02 | 97436 |
| 1708558200 | 19.1 | 0.12 | 0.63 | 19.09 | 19.12 | 19.04 | 115585 |
| 1708471800 | 18.98 | -0.03 | -0.16 | 19.02 | 19.04 | 18.91 | 179944 |
| 1708126200 | 19.01 | 0.06 | 0.32 | 18.97 | 19.06 | 18.93 | 190048 |
| 1708039800 | 18.95 | 0.08 | 0.42 | 18.91 | 19 | 18.9 | 353770 |
| 1707953400 | 18.87 | -0.14 | -0.74 | 19.07 | 19.07 | 18.84 | 506949 |
| 1707867000 | 19.01 | -0.1 | -0.52 | 19.02 | 19.09 | 18.99 | 7674783 |
| 1707780600 | 19.11 | -0.06 | -0.31 | 19.12 | 19.2 | 19.11 | 129438 |
| 1707521400 | 19.17 | 0.01 | 0.05 | 19.18 | 19.23 | 19.11 | 258855 |
| 1707435000 | 19.16 | 0.05 | 0.26 | 19.09 | 19.19 | 19.09 | 214505 |
| 1707348600 | 19.11 | 0 | 0.00 | 19.07 | 19.15 | 19.07 | 194799 |
| 1707262200 | 19.11 | 0.03 | 0.16 | 19.06 | 19.15 | 19.06 | 321776 |
| 1707175800 | 19.08 | -0.03 | -0.16 | 19.03 | 19.09 | 18.95 | 653006 |
| 1706916600 | 19.11 | -0.14 | -0.73 | 19.08 | 19.16 | 19.07 | 603994 |
| 1706830200 | 19.25 | -0.18 | -0.93 | 19.37 | 19.4499 | 19.205 | 1450838 |
| 1706743800 | 19.43 | -0.12 | -0.61 | 19.48 | 19.5201 | 19.39 | 286866 |
| 1706657400 | 19.55 | 0.21 | 1.09 | 19.36 | 19.55 | 19.335 | 215936 |
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
