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 | 0.14 | 0.689655172414 | 20.3 | 20.47 | 20.16 | 373777 | 20.22903777 | SP |
| 4 | 0.14 | 0.689655172414 | 20.3 | 20.47 | 20.015 | 235771 | 20.2479584 | SP |
| 12 | -0.06 | -0.292682926829 | 20.5 | 20.51 | 19.78 | 186240 | 20.17810796 | SP |
| 26 | -0.12 | -0.583657587549 | 20.56 | 21.25 | 19.78 | 230769 | 20.37127171 | SP |
| 52 | 0.36 | 1.79282868526 | 20.08 | 21.25 | 18.775 | 208851 | 20.06159427 | SP |
| 156 | -4.61 | -18.4031936128 | 25.05 | 26.64 | 18.775 | 109744 | 20.2985576 | SP |
| 260 | -4.61 | -18.4031936128 | 25.05 | 26.64 | 18.775 | 109744 | 20.2985576 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 20.44 | 0 | 0.00 | 20.47 | 20.47 | 20.41 | 238021 |
| 1718317800 | 20.44 | 0.1 | 0.49 | 20.36 | 20.4575 | 20.36 | 144223 |
| 1718231400 | 20.34 | 0.09 | 0.44 | 20.33 | 20.4498 | 20.33 | 134623 |
| 1718145000 | 20.25 | 0.08 | 0.40 | 20.25 | 20.2581 | 20.18 | 164808 |
| 1718058600 | 20.17 | -0.03 | -0.15 | 20.16 | 20.21 | 20.16 | 247765 |
| 1717799400 | 20.2 | -0.16 | -0.79 | 20.3 | 20.3 | 20.19 | 1177464 |
| 1717713000 | 20.36 | -0.01 | -0.05 | 20.39 | 20.39 | 20.34 | 693296 |
| 1717626600 | 20.37 | 0.06 | 0.30 | 20.35 | 20.37 | 20.27 | 324173 |
| 1717540200 | 20.31 | 0.08 | 0.40 | 20.27 | 20.325 | 20.26 | 114604 |
| 1717453800 | 20.23 | 0 | 0.00 | 20.08 | 20.24 | 20.08 | 112538 |
| 1717194600 | 20.23 | 0.09 | 0.45 | 20.19 | 20.23 | 20.18 | 131469 |
| 1717108200 | 20.14 | 0.09 | 0.45 | 20.15 | 20.15 | 20.1 | 108314 |
| 1717021800 | 20.05 | -0.08 | -0.37 | 20.11 | 20.11 | 20.015 | 195772 |
| 1716935400 | 20.125 | -0.09 | -0.42 | 20.23 | 20.23 | 20.12 | 130226 |
| 1716589800 | 20.21 | 0.04 | 0.17 | 20.18 | 20.22 | 20.16 | 132796 |
| 1716503400 | 20.175 | -0.07 | -0.32 | 20.21 | 20.26 | 20.15 | 183587 |
| 1716417000 | 20.24 | -0.03 | -0.15 | 20.2 | 20.26 | 20.2 | 116777 |
| 1716330600 | 20.27 | 0.04 | 0.20 | 20.31 | 20.31 | 20.25 | 126777 |
| 1716244200 | 20.23 | -0.03 | -0.15 | 20.22 | 20.25 | 20.22 | 149108 |
| 1715985000 | 20.26 | -0.01 | -0.05 | 20.3 | 20.3 | 20.24 | 91333 |
| 1715898600 | 20.27 | -0.02 | -0.10 | 20.35 | 20.35 | 20.27 | 161203 |
| 1715812200 | 20.29 | 0.13 | 0.64 | 20.22 | 20.32 | 20.22 | 101483 |
| 1715725800 | 20.16 | 0.04 | 0.20 | 20.17 | 20.18 | 20.1301 | 112671 |
| 1715639400 | 20.12 | 0.01 | 0.05 | 20.12 | 20.203 | 20.1 | 86968 |
| 1715380200 | 20.11 | -0.05 | -0.25 | 20.2 | 20.2 | 20.08 | 87007 |
| 1715293800 | 20.16 | 0.02 | 0.10 | 20.14 | 20.17 | 20.11 | 135769 |
| 1715207400 | 20.14 | -0.04 | -0.20 | 20.17 | 20.17 | 20.12 | 168475 |
| 1715121000 | 20.18 | 0.01 | 0.05 | 20.2 | 20.23 | 20.16 | 214089 |
| 1715034600 | 20.17 | 0.03 | 0.15 | 20.17 | 20.18 | 20.13 | 131496 |
| 1714775400 | 20.14 | 0.12 | 0.60 | 20.18 | 20.18 | 20.0701 | 214952 |
| 1714689000 | 20.02 | 0.1 | 0.50 | 19.92 | 20.02 | 19.89 | 250669 |
| 1714602600 | 19.92 | 0 | 0.00 | 19.89 | 19.98 | 19.86 | 170540 |
| 1714516200 | 19.92 | -0.1 | -0.50 | 19.93 | 19.9703 | 19.91 | 177359 |
| 1714429800 | 20.02 | 0.08 | 0.40 | 19.97 | 20.02 | 19.97 | 103793 |
| 1714170600 | 19.94 | 0.05 | 0.25 | 19.94 | 19.97 | 19.93 | 71363 |
| 1714084200 | 19.89 | -0.05 | -0.25 | 19.92 | 19.92 | 19.795 | 112280 |
| 1713997800 | 19.94 | -0.06 | -0.30 | 19.99 | 19.99 | 19.89 | 104816 |
| 1713911400 | 20 | 0.03 | 0.15 | 19.96 | 20.05 | 19.9321 | 102286 |
| 1713825000 | 19.97 | 0.04 | 0.20 | 19.9 | 19.97 | 19.9 | 261893 |
| 1713565800 | 19.93 | 0.04 | 0.20 | 19.96 | 19.96 | 19.9 | 171205 |
| 1713479400 | 19.89 | -0.06 | -0.30 | 19.91 | 19.94 | 19.88 | 107242 |
| 1713393000 | 19.95 | 0.11 | 0.55 | 19.94 | 19.98 | 19.9 | 165941 |
| 1713306600 | 19.84 | -0.05 | -0.25 | 19.78 | 19.86 | 19.78 | 152594 |
| 1713220200 | 19.89 | -0.17 | -0.85 | 19.98 | 19.98 | 19.87 | 202441 |
| 1712961000 | 20.06 | 0.04 | 0.20 | 20.07 | 20.08 | 20.04 | 255811 |
| 1712874600 | 20.02 | -0.02 | -0.10 | 20.12 | 20.12 | 19.98 | 284882 |
| 1712788200 | 20.04 | -0.23 | -1.13 | 20.1191 | 20.1191 | 20.01 | 142080 |
| 1712701800 | 20.27 | 0.07 | 0.35 | 20.22 | 20.28 | 20.2183 | 125066 |
| 1712615400 | 20.2 | -0.02 | -0.10 | 20.15 | 20.215 | 20.15 | 96918 |
| 1712356200 | 20.22 | -0.06 | -0.30 | 20.23 | 20.25 | 20.2 | 251704 |
| 1712269800 | 20.28 | 0.02 | 0.10 | 20.26 | 20.29 | 20.23 | 196358 |
| 1712183400 | 20.26 | 0.02 | 0.10 | 20.23 | 20.2679 | 20.155 | 189719 |
| 1712097000 | 20.24 | -0.01 | -0.05 | 20.25 | 20.25 | 20.1516 | 117252 |
| 1712010600 | 20.25 | -0.24 | -1.17 | 20.38 | 20.38 | 20.23 | 240270 |
| 1711665000 | 20.49 | -0.01 | -0.05 | 20.47 | 20.51 | 20.45 | 135647 |
| 1711578600 | 20.5 | 0.11 | 0.51 | 20.46 | 20.5 | 20.41 | 75311 |
| 1711492200 | 20.395 | -0.01 | -0.02 | 20.42 | 20.42 | 20.36 | 195288 |
| 1711405800 | 20.4 | -0.05 | -0.24 | 20.45 | 20.45 | 20.38 | 284634 |
| 1711146600 | 20.45 | 0.06 | 0.29 | 20.5 | 20.5 | 20.43 | 162786 |
| 1711060200 | 20.39 | 0.03 | 0.15 | 20.41 | 20.4558 | 20.3501 | 226229 |
| 1710973800 | 20.36 | 0.01 | 0.05 | 20.41 | 20.43 | 20.31 | 484019 |
| 1710887400 | 20.35 | 0.08 | 0.39 | 20.31 | 20.37 | 20.295 | 143604 |
| 1710801000 | 20.27 | -0.03 | -0.15 | 20.32 | 20.32 | 20.27 | 155694 |
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
