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 | 0.1072 | 0.534455423825 | 20.0578 | 20.295 | 20.0578 | 82 | 20.21159696 | SP |
| 4 | 0.055 | 0.273495773247 | 20.11 | 20.295 | 19.9202 | 119 | 20.17763728 | SP |
| 12 | -0.125 | -0.616067028093 | 20.29 | 20.43 | 19.805 | 1261 | 20.29063228 | SP |
| 26 | -0.165 | -0.811608460403 | 20.33 | 20.765 | 19.805 | 2675 | 20.3644107 | SP |
| 52 | 0.005 | 0.0248015873016 | 20.16 | 20.765 | 19.3075 | 16833 | 20.03764934 | SP |
| 156 | 0.005 | 0.0248015873016 | 20.16 | 20.765 | 19.3075 | 16833 | 20.03764934 | SP |
| 260 | 0.005 | 0.0248015873016 | 20.16 | 20.765 | 19.3075 | 16833 | 20.03764934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 20.165 | -0.13 | -0.64 | 20.17 | 20.17 | 20.165 | 637 |
| 1717713000 | 20.295 | 0.01 | 0.05 | 20.25 | 20.295 | 20.25 | 106 |
| 1717626600 | 20.285 | 0.05 | 0.26 | 20.285 | 20.285 | 20.285 | 0 |
| 1717540200 | 20.2314 | 0.09 | 0.42 | 20.19 | 20.2314 | 20.19 | 100 |
| 1717453800 | 20.1458 | 0.09 | 0.44 | 20.07 | 20.1458 | 20.07 | 92 |
| 1717194600 | 20.0578 | 0.08 | 0.41 | 20.0578 | 20.0578 | 20.0578 | 31 |
| 1717108200 | 19.975 | 0.05 | 0.28 | 19.975 | 19.975 | 19.975 | 10 |
| 1717021800 | 19.9202 | -0.16 | -0.82 | 19.93 | 19.93 | 19.9202 | 2 |
| 1716935400 | 20.0849 | -0.08 | -0.40 | 20.0849 | 20.0849 | 20.0849 | 0 |
| 1716589800 | 20.165 | 0.02 | 0.07 | 20.165 | 20.165 | 20.165 | 0 |
| 1716503400 | 20.15 | -0.06 | -0.27 | 20.2 | 20.2 | 20.15 | 3 |
| 1716417000 | 20.2051 | -0.02 | -0.11 | 20.17 | 20.21 | 20.17 | 305 |
| 1716330600 | 20.2274 | 0.04 | 0.18 | 20.2274 | 20.2274 | 20.2274 | 40 |
| 1716244200 | 20.1907 | -0.02 | -0.12 | 20.1907 | 20.1907 | 20.1907 | 38 |
| 1715985000 | 20.215 | -0.04 | -0.20 | 20.215 | 20.215 | 20.215 | 17 |
| 1715898600 | 20.255 | -0.02 | -0.09 | 20.29 | 20.29 | 20.255 | 313 |
| 1715812200 | 20.274 | 0.12 | 0.61 | 20.274 | 20.274 | 20.274 | 2 |
| 1715725800 | 20.152 | 0.05 | 0.23 | 20.152 | 20.152 | 20.152 | 0 |
| 1715639400 | 20.105 | 0.01 | 0.05 | 20.11 | 20.11 | 20.105 | 612 |
| 1715380200 | 20.095 | -0.04 | -0.17 | 20.095 | 20.095 | 20.095 | 0 |
| 1715293800 | 20.13 | 0.04 | 0.17 | 20.13 | 20.13 | 20.13 | 0 |
| 1715207400 | 20.095 | -0.03 | -0.14 | 20.095 | 20.095 | 20.095 | 0 |
| 1715121000 | 20.1225 | 0.03 | 0.16 | 20.1225 | 20.1225 | 20.1225 | 0 |
| 1715034600 | 20.0912 | 0.03 | 0.13 | 20.0912 | 20.0912 | 20.0912 | 0 |
| 1714775400 | 20.0644 | 0.1 | 0.50 | 20.07 | 20.07 | 20.0644 | 523 |
| 1714689000 | 19.965 | 0.08 | 0.41 | 19.965 | 19.965 | 19.965 | 0 |
| 1714602600 | 19.8838 | 0.06 | 0.30 | 19.85 | 19.8838 | 19.85 | 87 |
| 1714516200 | 19.8243 | -0.06 | -0.33 | 19.8243 | 19.8243 | 19.8243 | 28 |
| 1714429800 | 19.889 | 0.05 | 0.27 | 19.88 | 19.889 | 19.88 | 21 |
| 1714170600 | 19.835 | 0.03 | 0.15 | 19.83 | 19.8499 | 19.83 | 871 |
| 1714084200 | 19.805 | -0.13 | -0.66 | 19.805 | 19.805 | 19.805 | 1 |
| 1713997800 | 19.937 | -0.04 | -0.20 | 19.94 | 19.94 | 19.937 | 2 |
| 1713911400 | 19.9777 | 0.03 | 0.14 | 19.92 | 19.9777 | 19.92 | 81 |
| 1713825000 | 19.949 | 0.02 | 0.12 | 19.9 | 19.949 | 19.9 | 9 |
| 1713565800 | 19.9241 | 0.01 | 0.05 | 19.9241 | 19.9241 | 19.9241 | 0 |
| 1713479400 | 19.915 | -0.02 | -0.10 | 19.9 | 19.915 | 19.9 | 295 |
| 1713393000 | 19.935 | 0.07 | 0.35 | 19.9264 | 19.935 | 19.92 | 766 |
| 1713306600 | 19.865 | -0.07 | -0.35 | 19.84 | 19.865 | 19.84 | 277 |
| 1713220200 | 19.9344 | -0.12 | -0.59 | 19.94 | 19.94 | 19.9344 | 124 |
| 1712961000 | 20.0537 | 0.04 | 0.22 | 20.06 | 20.06 | 20.0537 | 973 |
| 1712874600 | 20.0098 | -0.03 | -0.14 | 19.98 | 20.0098 | 19.98 | 708 |
| 1712788200 | 20.0374 | -0.2 | -1.00 | 20.1 | 20.1 | 20.0374 | 4 |
| 1712701800 | 20.24 | 0.06 | 0.30 | 20.24 | 20.24 | 20.24 | 0 |
| 1712615400 | 20.1804 | -0.02 | -0.12 | 20.17 | 20.195 | 20.17 | 441 |
| 1712356200 | 20.205 | -0.08 | -0.38 | 20.205 | 20.205 | 20.205 | 0 |
| 1712269800 | 20.282 | 0.2 | 1.01 | 20.25 | 20.282 | 20.25 | 114 |
| 1712183400 | 20.08 | -0.08 | -0.40 | 20.15 | 20.23 | 20.08 | 206 |
| 1712097000 | 20.16 | -0.03 | -0.15 | 20.17 | 20.2268 | 20.16 | 848 |
| 1712010600 | 20.19 | -0.14 | -0.69 | 20.25 | 20.25 | 20.19 | 161 |
| 1711665000 | 20.33 | -0.01 | -0.05 | 20.38 | 20.38 | 20.33 | 211 |
| 1711578600 | 20.34 | 0.06 | 0.30 | 20.33 | 20.34 | 20.33 | 228 |
| 1711492200 | 20.28 | -0.08 | -0.39 | 20.31 | 20.32 | 20.28 | 464 |
| 1711405800 | 20.36 | -0.02 | -0.10 | 20.41 | 20.41 | 20.36 | 242 |
| 1711146600 | 20.38 | 0.04 | 0.20 | 20.43 | 20.43 | 20.38 | 841 |
| 1711060200 | 20.34 | 0.05 | 0.25 | 20.38 | 20.38 | 20.34 | 39664 |
| 1710973800 | 20.29 | 0.02 | 0.10 | 20.31 | 20.35 | 20.29 | 546 |
| 1710887400 | 20.27 | -0.01 | -0.02 | 20.27 | 20.3 | 20.27 | 1047 |
| 1710801000 | 20.275 | -0.01 | -0.02 | 20.275 | 20.275 | 20.275 | 51 |
| 1710541800 | 20.28 | -0.05 | -0.22 | 20.29 | 20.29 | 20.2704 | 5250 |
| 1710455400 | 20.325 | -0.11 | -0.54 | 20.37 | 20.37 | 20.325 | 5 |
| 1710369000 | 20.435 | -0.02 | -0.12 | 20.435 | 20.435 | 20.435 | 0 |
| 1710282600 | 20.4588 | -0.05 | -0.25 | 20.47 | 20.47 | 20.4588 | 2 |
| 1710196200 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 4 |
| 1709940600 | 20.51 | 0.02 | 0.11 | 20.51 | 20.51 | 20.51 | 0 |
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
