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 | 0.2 | 0.983767830792 | 20.33 | 20.53 | 20.11 | 50842 | 20.29838805 | SP |
| 4 | 0.13 | 0.637254901961 | 20.4 | 20.55 | 20.11 | 65638 | 20.38950423 | SP |
| 12 | -0.1 | -0.484730974309 | 20.63 | 20.65 | 19.91 | 131941 | 20.44007536 | SP |
| 26 | 0.23 | 1.13300492611 | 20.3 | 21.02 | 19.91 | 84976 | 20.48156576 | SP |
| 52 | 0.55 | 2.75275275275 | 19.98 | 21.02 | 18.9928 | 57596 | 20.42396342 | SP |
| 156 | 0.55 | 2.75275275275 | 19.98 | 21.02 | 18.9928 | 57596 | 20.42396342 | SP |
| 260 | 0.55 | 2.75275275275 | 19.98 | 21.02 | 18.9928 | 57596 | 20.42396342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540200 | 20.53 | 0.06 | 0.29 | 20.51 | 20.53 | 20.485 | 43836 |
| 1717453800 | 20.47 | 0.15 | 0.74 | 20.36 | 20.48 | 20.36 | 68468 |
| 1717194600 | 20.32 | 0.09 | 0.44 | 20.26 | 20.33 | 20.26 | 52283 |
| 1717108200 | 20.23 | 0.09 | 0.45 | 20.17 | 20.25 | 20.17 | 49230 |
| 1717021800 | 20.14 | -0.09 | -0.44 | 20.22 | 20.22 | 20.11 | 42676 |
| 1716935400 | 20.23 | -0.08 | -0.39 | 20.33 | 20.35 | 20.22 | 41185 |
| 1716589800 | 20.31 | 0.01 | 0.05 | 20.3 | 20.33 | 20.28 | 42549 |
| 1716503400 | 20.3 | -0.07 | -0.34 | 20.43 | 20.43 | 20.2601 | 48424 |
| 1716417000 | 20.37 | -0.03 | -0.15 | 20.4 | 20.4 | 20.34 | 53130 |
| 1716330600 | 20.4 | -0.04 | -0.20 | 20.42 | 20.42 | 20.37 | 60465 |
| 1716244200 | 20.44 | -0.01 | -0.05 | 20.45 | 20.45 | 20.4 | 58847 |
| 1715985000 | 20.45 | -0.03 | -0.15 | 20.48 | 20.48 | 20.44 | 84437 |
| 1715898600 | 20.48 | -0.01 | -0.05 | 20.55 | 20.55 | 20.475 | 332405 |
| 1715812200 | 20.49 | 0.13 | 0.64 | 20.46 | 20.53 | 20.46 | 46258 |
| 1715725800 | 20.36 | 0.04 | 0.20 | 20.37 | 20.3701 | 20.32 | 33385 |
| 1715639400 | 20.32 | -0.01 | -0.05 | 20.36 | 20.36 | 20.31 | 45584 |
| 1715380200 | 20.33 | 0.02 | 0.10 | 20.32 | 20.33 | 20.27 | 49828 |
| 1715293800 | 20.31 | -0.02 | -0.10 | 20.3 | 20.38 | 20.285 | 28999 |
| 1715207400 | 20.33 | -0.05 | -0.25 | 20.34 | 20.35 | 20.31 | 24321 |
| 1715121000 | 20.38 | 0.04 | 0.20 | 20.4 | 20.435 | 20.35 | 86076 |
| 1715034600 | 20.34 | 0.01 | 0.05 | 20.33 | 20.36 | 20.2901 | 28202 |
| 1714775400 | 20.33 | 0.1 | 0.49 | 20.33 | 20.33 | 20.26 | 48804 |
| 1714689000 | 20.23 | 0.12 | 0.60 | 20.11 | 20.23 | 20.07 | 71870 |
| 1714602600 | 20.11 | 0.08 | 0.40 | 20.08 | 20.18 | 20.02 | 290463 |
| 1714516200 | 20.03 | -0.07 | -0.35 | 20.07 | 20.07 | 19.99 | 38676 |
| 1714429800 | 20.1 | 0.05 | 0.25 | 20.13 | 20.13 | 20.0401 | 82010 |
| 1714170600 | 20.05 | 0.09 | 0.45 | 20 | 20.05 | 20 | 46170 |
| 1714084200 | 19.96 | -0.08 | -0.40 | 19.94 | 19.9899 | 19.91 | 59801 |
| 1713997800 | 20.04 | -0.02 | -0.10 | 20.07 | 20.07 | 19.9701 | 41706 |
| 1713911400 | 20.06 | -0.08 | -0.40 | 20.05 | 20.15 | 20.02 | 47470 |
| 1713825000 | 20.14 | 0.09 | 0.45 | 20.05 | 20.14 | 20.05 | 46458 |
| 1713565800 | 20.05 | 0.02 | 0.10 | 20.07 | 20.12 | 20.05 | 153184 |
| 1713479400 | 20.03 | -0.05 | -0.25 | 20.11 | 20.11 | 20.02 | 196400 |
| 1713393000 | 20.08 | 0.07 | 0.36 | 20.07 | 20.12 | 20.03 | 62637 |
| 1713306600 | 20.0087 | -0.1 | -0.50 | 20.05 | 20.05 | 19.96 | 148897 |
| 1713220200 | 20.11 | -0.07 | -0.35 | 20.21 | 20.21 | 20.0301 | 193255 |
| 1712961000 | 20.18 | -0.04 | -0.19 | 20.15 | 20.3 | 20.15 | 50287 |
| 1712874600 | 20.2192 | -0.03 | -0.15 | 20.28 | 20.28 | 20.1501 | 80339 |
| 1712788200 | 20.25 | -0.25 | -1.22 | 20.39 | 20.39 | 20.2 | 71049 |
| 1712701800 | 20.5 | 0.13 | 0.64 | 20.45 | 20.5 | 20.4349 | 97937 |
| 1712615400 | 20.37 | 0.01 | 0.05 | 20.39 | 20.41 | 20.3301 | 79634 |
| 1712356200 | 20.36 | -0.15 | -0.73 | 20.49 | 20.49 | 20.3 | 335997 |
| 1712269800 | 20.51 | 0.04 | 0.20 | 20.5 | 20.51 | 20.4301 | 111192 |
| 1712183400 | 20.47 | 0.05 | 0.24 | 20.41 | 20.49 | 20.36 | 217996 |
| 1712097000 | 20.42 | -0.04 | -0.20 | 20.47 | 20.47 | 20.34 | 81844 |
| 1712010600 | 20.46 | -0.11 | -0.53 | 20.57 | 20.57 | 20.43 | 319980 |
| 1711665000 | 20.57 | -0.08 | -0.39 | 20.59 | 20.63 | 20.55 | 231818 |
| 1711578600 | 20.65 | 0.18 | 0.88 | 20.52 | 20.65 | 20.4673 | 2858630 |
| 1711492200 | 20.47 | -0.01 | -0.05 | 20.5 | 20.54 | 20.45 | 141465 |
| 1711405800 | 20.48 | -0.1 | -0.49 | 20.55 | 20.55 | 20.48 | 4352 |
| 1711146600 | 20.58 | 0.11 | 0.54 | 20.5521 | 20.58 | 20.5301 | 13538 |
| 1711060200 | 20.47 | -0.09 | -0.44 | 20.49 | 20.51 | 20.47 | 12078 |
| 1710973800 | 20.56 | 0.04 | 0.21 | 20.53 | 20.56 | 20.49 | 11685 |
| 1710887400 | 20.5161 | 0.07 | 0.32 | 20.47 | 20.53 | 20.47 | 13919 |
| 1710801000 | 20.45 | 0.02 | 0.10 | 20.45 | 20.48 | 20.4301 | 10297 |
| 1710541800 | 20.43 | -0.08 | -0.39 | 20.46 | 20.465 | 20.43 | 8744 |
| 1710455400 | 20.51 | -0.07 | -0.34 | 20.56 | 20.56 | 20.4701 | 20185 |
| 1710369000 | 20.58 | -0.02 | -0.10 | 20.595 | 20.6399 | 20.58 | 11401 |
| 1710282600 | 20.6 | -0.08 | -0.39 | 20.63 | 20.64 | 20.58 | 111384 |
| 1710196200 | 20.68 | -0.02 | -0.10 | 20.67 | 20.7199 | 20.6605 | 25087 |
| 1709940600 | 20.7 | 0.05 | 0.24 | 20.67 | 20.7 | 20.6665 | 15885 |
| 1709854200 | 20.651 | 0.02 | 0.11 | 20.65 | 20.6598 | 20.59 | 21736 |
| 1709767800 | 20.6289 | 0.05 | 0.24 | 20.59 | 20.64 | 20.59 | 7141 |
| 1709681400 | 20.58 | 0.11 | 0.54 | 20.56 | 20.5951 | 20.5101 | 10191 |
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
