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 | 0.0526 | 0.255339805825 | 20.6 | 21.21 | 20.5017 | 3243 | 20.60018467 | SP |
| 4 | -0.2174 | -1.04168663153 | 20.87 | 21.36 | 20.5017 | 4015 | 20.7366954 | SP |
| 12 | 0.3526 | 1.73694581281 | 20.3 | 22.98 | 19.99 | 5853 | 20.48683051 | SP |
| 26 | 0.7408 | 3.72040699485 | 19.9118 | 22.98 | 18.99 | 4206 | 20.29655575 | SP |
| 52 | 0.7426 | 3.72978402813 | 19.91 | 22.98 | 18.99 | 3097 | 20.24719535 | SP |
| 156 | 0.7411 | 3.72196971599 | 19.9115 | 22.98 | 18.99 | 2756 | 20.22327319 | SP |
| 260 | 0.7411 | 3.72196971599 | 19.9115 | 22.98 | 18.99 | 2756 | 20.22327319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 20.6526 | 0.03 | 0.16 | 20.7 | 20.7 | 20.6526 | 2589 |
| 1714084200 | 20.62 | 0.02 | 0.11 | 21.21 | 21.21 | 20.525 | 3341 |
| 1713997800 | 20.5982 | 0 | 0.01 | 20.615 | 20.66 | 20.58 | 4302 |
| 1713911400 | 20.5963 | 0.02 | 0.08 | 20.57 | 20.61 | 20.5699 | 6006 |
| 1713825000 | 20.58 | -0.02 | -0.10 | 20.5017 | 20.58 | 20.5017 | 1693 |
| 1713565800 | 20.6 | 0 | 0.02 | 20.6 | 20.6 | 20.58 | 872 |
| 1713479400 | 20.596 | -0.04 | -0.21 | 20.596 | 20.596 | 20.596 | 93 |
| 1713393000 | 20.64 | -0.02 | -0.10 | 20.66 | 20.66 | 20.59 | 6002 |
| 1713306600 | 20.6606 | -0.09 | -0.43 | 20.67 | 20.7 | 20.6606 | 682 |
| 1713220200 | 20.75 | 0.07 | 0.32 | 20.72 | 20.76 | 20.72 | 3397 |
| 1712961000 | 20.6836 | -0.15 | -0.70 | 20.73 | 20.73 | 20.67 | 2502 |
| 1712874600 | 20.83 | 0.09 | 0.44 | 20.8 | 20.83 | 20.8 | 1504 |
| 1712788200 | 20.7379 | -0.05 | -0.25 | 20.89 | 20.89 | 20.7342 | 2170 |
| 1712701800 | 20.7908 | -0.03 | -0.14 | 20.8 | 20.82 | 20.78 | 23196 |
| 1712615400 | 20.82 | -0.01 | -0.05 | 20.81 | 20.82 | 20.8072 | 900 |
| 1712356200 | 20.83 | 0.01 | 0.05 | 20.6 | 20.83 | 20.6 | 586 |
| 1712269800 | 20.82 | -0.02 | -0.10 | 21.36 | 21.36 | 20.82 | 6604 |
| 1712183400 | 20.84 | 0.04 | 0.19 | 20.82 | 20.84 | 20.795 | 7540 |
| 1712097000 | 20.8 | 0.06 | 0.29 | 20.77 | 20.8 | 20.77 | 1226 |
| 1712010600 | 20.74 | 0.01 | 0.06 | 20.87 | 20.87 | 20.72 | 3663 |
| 1711665000 | 20.7282 | -0.04 | -0.20 | 20.7377 | 20.77 | 20.7282 | 4092 |
| 1711578600 | 20.77 | 0.06 | 0.29 | 20.66 | 20.77 | 20.65 | 11003 |
| 1711492200 | 20.71 | 0.06 | 0.28 | 20.77 | 20.77 | 20.71 | 2895 |
| 1711405800 | 20.653 | 0.04 | 0.19 | 20.9 | 20.9 | 20.653 | 693 |
| 1711146600 | 20.6148 | -0.08 | -0.36 | 20.6148 | 20.6148 | 20.6148 | 12 |
| 1711060200 | 20.69 | 0.04 | 0.19 | 20.77 | 20.77 | 20.56 | 10420 |
| 1710973800 | 20.65 | 0.04 | 0.19 | 20.71 | 20.71 | 20.54 | 7064 |
| 1710887400 | 20.61 | 0.02 | 0.10 | 20.58 | 20.61 | 20.525 | 14001 |
| 1710801000 | 20.59 | 0.05 | 0.24 | 21.5 | 21.5 | 20.58 | 5818 |
| 1710541800 | 20.54 | -0.01 | -0.04 | 21.46 | 21.46 | 20.53 | 13302 |
| 1710455400 | 20.5478 | -0.02 | -0.11 | 20.57 | 20.57 | 20.5 | 14728 |
| 1710369000 | 20.57 | 0.02 | 0.10 | 22.37 | 22.37 | 20.5167 | 8707 |
| 1710282600 | 20.55 | 0.05 | 0.24 | 20.59 | 20.59 | 20.43 | 11575 |
| 1710196200 | 20.5 | 0.01 | 0.05 | 20.68 | 20.68 | 20.4599 | 8434 |
| 1709940600 | 20.49 | -0.07 | -0.34 | 20.56 | 20.56 | 20.49 | 1688 |
| 1709854200 | 20.56 | 0.09 | 0.44 | 20.4883 | 20.56 | 20.4883 | 589 |
| 1709767800 | 20.47 | 0.13 | 0.66 | 20.47 | 20.47 | 20.45 | 2548 |
| 1709681400 | 20.3359 | -0.07 | -0.36 | 20.33 | 20.37 | 20.3 | 3219 |
| 1709595000 | 20.41 | 0 | 0.02 | 20.91 | 20.91 | 20.31 | 6372 |
| 1709335800 | 20.405 | 0.09 | 0.44 | 20.44 | 20.44 | 20.405 | 31 |
| 1709249400 | 20.3149 | 0.01 | 0.03 | 20.34 | 20.38 | 20.2911 | 7681 |
| 1709163000 | 20.3097 | -0.06 | -0.27 | 20.335 | 20.47 | 20.3 | 62714 |
| 1709076600 | 20.3649 | -0.03 | -0.16 | 20.31 | 20.4 | 20.31 | 778 |
| 1708990200 | 20.397 | 0.04 | 0.18 | 20.31 | 20.4 | 20.31 | 1615 |
| 1708731000 | 20.36 | 0.01 | 0.05 | 20.32 | 20.36 | 20.3 | 3519 |
| 1708644600 | 20.35 | 0.14 | 0.71 | 20.19 | 20.35 | 20.19 | 5209 |
| 1708558200 | 20.2075 | -0.04 | -0.21 | 20.185 | 20.2075 | 20.17 | 531 |
| 1708471800 | 20.25 | -0 | -0.02 | 20.35 | 20.35 | 20.2 | 6697 |
| 1708126200 | 20.2532 | -0.02 | -0.12 | 20.24 | 20.28 | 20.24 | 422 |
| 1708039800 | 20.2779 | 0.06 | 0.31 | 20.32 | 20.32 | 20.2779 | 300 |
| 1707953400 | 20.215 | -0 | -0.01 | 20.23 | 20.26 | 20.215 | 6917 |
| 1707867000 | 20.218 | -0.06 | -0.30 | 20.23 | 20.23 | 20.2052 | 1102 |
| 1707780600 | 20.2781 | 0.01 | 0.07 | 20.2781 | 20.2781 | 20.2781 | 0 |
| 1707521400 | 20.2648 | 0.04 | 0.17 | 20.86 | 20.86 | 20.2648 | 2210 |
| 1707435000 | 20.2295 | 0.1 | 0.49 | 20.9 | 22.98 | 20.205 | 3455 |
| 1707348600 | 20.13 | 0.08 | 0.37 | 21.09 | 21.09 | 20.13 | 885 |
| 1707262200 | 20.0549 | 0.03 | 0.17 | 20.3 | 20.3 | 20.0549 | 698 |
| 1707175800 | 20.0201 | -0.03 | -0.15 | 20.0599 | 20.07 | 20.0201 | 24294 |
| 1706916600 | 20.05 | 0.01 | 0.03 | 20.3 | 20.3 | 19.99 | 1106 |
| 1706830200 | 20.0444 | 0.09 | 0.43 | 21.1 | 21.1 | 18.99 | 5018 |
| 1706743800 | 19.9578 | -0.04 | -0.22 | 19.96 | 20 | 19.9578 | 302 |
| 1706657400 | 20.0027 | -0 | -0.00 | 20.0199 | 20.05 | 19.981 | 7700 |
| 1706571000 | 20.0033 | 0.06 | 0.29 | 19.9658 | 20.0033 | 19.9658 | 180 |
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
