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 | 0.984251968504 | 20.32 | 20.6095 | 19.7048 | 387477 | 20.3074297 | SP |
| 4 | -0.07 | -0.339970859641 | 20.59 | 20.6498 | 19.7048 | 340124 | 20.26984545 | SP |
| 12 | -0.18 | -0.869565217391 | 20.7 | 21.77 | 19.38 | 264822 | 20.59363237 | SP |
| 26 | 0.6 | 3.01204819277 | 19.92 | 21.9395 | 19.38 | 238900 | 20.72435646 | SP |
| 52 | 0.6 | 3.01204819277 | 19.92 | 21.9395 | 19.38 | 238900 | 20.72435646 | SP |
| 156 | 0.6 | 3.01204819277 | 19.92 | 21.9395 | 19.38 | 238900 | 20.72435646 | SP |
| 260 | 0.6 | 3.01204819277 | 19.92 | 21.9395 | 19.38 | 238900 | 20.72435646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 20.42 | -0.1 | -0.49 | 20.4451 | 20.6095 | 20.4 | 436537 |
| 1717713000 | 20.52 | 0.07 | 0.34 | 20.48 | 20.55 | 20.4 | 357892 |
| 1717626600 | 20.45 | 0.19 | 0.94 | 20.39 | 20.45 | 20.2001 | 381633 |
| 1717540200 | 20.26 | 0.05 | 0.25 | 20.22 | 20.29 | 20.1287 | 413232 |
| 1717453800 | 20.21 | 0.1 | 0.50 | 20.29 | 20.31 | 20.0201 | 440216 |
| 1717194600 | 20.11 | -0.09 | -0.45 | 20.32 | 20.35 | 19.7048 | 344412 |
| 1717108200 | 20.2 | 0.01 | 0.05 | 20.2 | 20.3496 | 20.13 | 202906 |
| 1717021800 | 20.19 | -0.11 | -0.54 | 20.14 | 20.2 | 20.05 | 194657 |
| 1716935400 | 20.3 | 0.04 | 0.20 | 20.35 | 20.36 | 20.1036 | 385389 |
| 1716589800 | 20.26 | 0.32 | 1.60 | 20.04 | 20.27 | 19.99 | 173159 |
| 1716503400 | 19.94 | -0.28 | -1.38 | 20.39 | 20.39 | 19.85 | 417184 |
| 1716417000 | 20.22 | -0.15 | -0.74 | 20.39 | 20.39 | 20.13 | 344260 |
| 1716330600 | 20.37 | 0.03 | 0.15 | 20.25 | 20.37 | 20.24 | 189804 |
| 1716244200 | 20.34 | 0.17 | 0.84 | 20.17 | 20.35 | 20.136 | 384221 |
| 1715985000 | 20.17 | 0.14 | 0.70 | 20.11 | 20.17 | 20.0152 | 372621 |
| 1715898600 | 20.03 | -0.03 | -0.15 | 20.11 | 20.11 | 20 | 213896 |
| 1715812200 | 20.06 | -0.57 | -2.76 | 20.11 | 20.11 | 19.93 | 448993 |
| 1715725800 | 20.63 | 0.18 | 0.88 | 20.51 | 20.6498 | 20.4501 | 468177 |
| 1715639400 | 20.45 | 0.16 | 0.79 | 20.45 | 20.48 | 20.35 | 402480 |
| 1715380200 | 20.29 | -0.22 | -1.07 | 20.59 | 20.59 | 20.26 | 300904 |
| 1715293800 | 20.51 | 0.06 | 0.29 | 20.54 | 20.57 | 20.35 | 255439 |
| 1715207400 | 20.45 | -0.07 | -0.34 | 20.41 | 20.499 | 20.3 | 164623 |
| 1715121000 | 20.52 | -0.16 | -0.77 | 20.71 | 20.71 | 20.47 | 342698 |
| 1715034600 | 20.68 | 0.22 | 1.08 | 20.58 | 20.68 | 20.5 | 296379 |
| 1714775400 | 20.46 | 0.25 | 1.24 | 20.39 | 20.55 | 20.2837 | 215186 |
| 1714689000 | 20.21 | 0.42 | 2.12 | 20 | 20.23 | 19.8 | 126650 |
| 1714602600 | 19.79 | -0.13 | -0.65 | 19.81 | 20.1399 | 19.604 | 136227 |
| 1714516200 | 19.92 | -0.39 | -1.92 | 20.01 | 20.3 | 19.9 | 134418 |
| 1714429800 | 20.31 | 0.09 | 0.45 | 20.38 | 20.38 | 20.1963 | 173715 |
| 1714170600 | 20.22 | 0.26 | 1.30 | 20.05 | 20.23 | 20.01 | 138128 |
| 1714084200 | 19.96 | -0.1 | -0.50 | 19.5 | 19.97 | 19.5 | 158046 |
| 1713997800 | 20.06 | 0.05 | 0.25 | 20.22 | 20.23 | 19.9601 | 123844 |
| 1713911400 | 20.01 | 0.32 | 1.63 | 19.8 | 20.06 | 19.7 | 215339 |
| 1713825000 | 19.69 | 0.31 | 1.60 | 19.59 | 19.77 | 19.4 | 304687 |
| 1713565800 | 19.38 | -0.47 | -2.37 | 19.83 | 19.8399 | 19.38 | 278132 |
| 1713479400 | 19.85 | -0.07 | -0.35 | 19.98 | 20.1096 | 19.77 | 201033 |
| 1713393000 | 19.92 | -0.81 | -3.91 | 20.31 | 20.31 | 19.77 | 325813 |
| 1713306600 | 20.73 | -0.08 | -0.38 | 20.58 | 20.8583 | 20.5636 | 393054 |
| 1713220200 | 20.81 | -0.47 | -2.21 | 21.46 | 21.46 | 20.75 | 287846 |
| 1712961000 | 21.28 | -0.4 | -1.85 | 21.68 | 21.68 | 21.2148 | 316349 |
| 1712874600 | 21.68 | 0.25 | 1.17 | 21.47 | 21.6954 | 21.3399 | 277042 |
| 1712788200 | 21.43 | -0.09 | -0.42 | 21.57 | 21.57 | 21.285 | 409475 |
| 1712701800 | 21.52 | 0.03 | 0.14 | 21.52 | 21.6212 | 21.35 | 353913 |
| 1712615400 | 21.49 | 0.15 | 0.70 | 21.36 | 21.58 | 21.34 | 380438 |
| 1712356200 | 21.34 | 0.17 | 0.80 | 21.18 | 21.39 | 21.12 | 152275 |
| 1712269800 | 21.17 | -0.3 | -1.40 | 21.5 | 21.659 | 21.15 | 258609 |
| 1712183400 | 21.47 | 0.06 | 0.28 | 21.43 | 21.54 | 21.302 | 120928 |
| 1712097000 | 21.41 | -0.19 | -0.88 | 21.38 | 21.4299 | 21.2 | 116061 |
| 1712010600 | 21.6 | -0.08 | -0.37 | 21.75 | 21.75 | 21.47 | 119941 |
| 1711665000 | 21.68 | 0.04 | 0.18 | 21.64 | 21.72 | 21.55 | 111289 |
| 1711578600 | 21.64 | 0.02 | 0.09 | 21.75 | 21.75 | 21.4501 | 95076 |
| 1711492200 | 21.62 | -0.03 | -0.14 | 21.77 | 21.77 | 21.56 | 255594 |
| 1711405800 | 21.65 | 0.22 | 1.03 | 21.48 | 21.66 | 21.4749 | 214137 |
| 1711146600 | 21.43 | -0.01 | -0.05 | 21.46 | 21.5 | 21.31 | 121260 |
| 1711060200 | 21.44 | 0.13 | 0.61 | 21.5 | 21.54 | 21.42 | 225925 |
| 1710973800 | 21.31 | 0.2 | 0.95 | 21.11 | 21.33 | 20.99 | 209211 |
| 1710887400 | 21.11 | -0.05 | -0.24 | 20.96 | 21.1154 | 20.75 | 309907 |
| 1710801000 | 21.16 | 0.22 | 1.05 | 21.12 | 21.17 | 21.0001 | 242953 |
| 1710541800 | 20.94 | 0.04 | 0.19 | 20.7 | 20.975 | 20.7 | 208999 |
| 1710455400 | 20.9 | -0.91 | -4.17 | 21.26 | 21.26 | 20.72 | 284572 |
| 1710369000 | 21.81 | -0.06 | -0.27 | 21.8 | 21.9099 | 21.752 | 369335 |
| 1710282600 | 21.87 | 0.27 | 1.25 | 21.88 | 21.88 | 21.465 | 609057 |
| 1710196200 | 21.6 | -0.02 | -0.09 | 21.69 | 21.7795 | 21.57 | 531146 |
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
