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 | -0.185 | -0.887290167866 | 20.85 | 20.94 | 20.65 | 105968 | 20.80849675 | CS |
| 4 | 0.355 | 1.74790743476 | 20.31 | 20.94 | 20.26 | 127653 | 20.5960463 | CS |
| 12 | -0.375 | -1.78231939163 | 21.04 | 21.2 | 20.26 | 133039 | 20.80870718 | CS |
| 26 | 0.435 | 2.15027187346 | 20.23 | 21.64 | 20.1801 | 173761 | 20.79794378 | CS |
| 52 | -0.555 | -2.61545711593 | 21.22 | 21.64 | 18.9 | 157873 | 20.50739924 | CS |
| 156 | -4.765 | -18.7377113645 | 25.43 | 27.08 | 18.9 | 119777 | 21.85440281 | CS |
| 260 | -1.895 | -8.39982269504 | 22.56 | 27.08 | 18.62 | 116132 | 22.62401302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 20.72 | -0.04 | -0.19 | 20.78 | 20.78 | 20.68 | 78760 |
| 1715380800 | 20.76 | -0.02 | -0.10 | 20.73 | 20.78 | 20.69 | 91947 |
| 1715294400 | 20.78 | -0.08 | -0.38 | 20.83 | 20.9 | 20.77 | 138215 |
| 1715208000 | 20.86 | -0.03 | -0.14 | 20.82 | 20.93 | 20.8 | 87924 |
| 1715121600 | 20.89 | 0.14 | 0.67 | 20.85 | 20.94 | 20.79 | 132994 |
| 1715035200 | 20.75 | 0.16 | 0.78 | 20.62 | 20.78 | 20.615 | 149095 |
| 1714776000 | 20.59 | 0.01 | 0.05 | 20.65 | 20.71 | 20.56 | 253614 |
| 1714689600 | 20.58 | -0.01 | -0.05 | 20.59 | 20.6085 | 20.52 | 110933 |
| 1714603200 | 20.59 | 0.11 | 0.54 | 20.53 | 20.63 | 20.52 | 94531 |
| 1714516800 | 20.48 | -0.1 | -0.49 | 20.53 | 20.54 | 20.47 | 83186 |
| 1714430400 | 20.58 | 0.04 | 0.19 | 20.54 | 20.64 | 20.52 | 113266 |
| 1714171200 | 20.54 | 0.09 | 0.44 | 20.45 | 20.57 | 20.411 | 158060 |
| 1714084800 | 20.45 | -0.16 | -0.78 | 20.52 | 20.52 | 20.4004 | 72485 |
| 1713998400 | 20.61 | -0.06 | -0.29 | 20.64 | 20.645 | 20.59 | 98760 |
| 1713912000 | 20.67 | 0.25 | 1.22 | 20.4 | 20.71 | 20.39 | 216500 |
| 1713825600 | 20.42 | 0.01 | 0.05 | 20.41 | 20.47 | 20.38 | 146993 |
| 1713566400 | 20.41 | 0 | 0.00 | 20.4 | 20.48 | 20.39 | 139183 |
| 1713480000 | 20.41 | -0.07 | -0.34 | 20.48 | 20.53 | 20.39 | 179868 |
| 1713393600 | 20.48 | 0.09 | 0.44 | 20.42 | 20.49 | 20.41 | 108107 |
| 1713307200 | 20.39 | 0.05 | 0.25 | 20.31 | 20.41 | 20.26 | 98645 |
| 1713220800 | 20.34 | -0.18 | -0.88 | 20.47 | 20.47 | 20.305 | 147449 |
| 1712961600 | 20.52 | -0.04 | -0.19 | 20.51 | 20.6 | 20.5 | 111165 |
| 1712875200 | 20.56 | 0 | 0.00 | 20.56 | 20.639 | 20.54 | 168685 |
| 1712788800 | 20.56 | -0.25 | -1.20 | 20.73 | 20.73 | 20.53 | 175913 |
| 1712702400 | 20.81 | 0.02 | 0.10 | 20.76 | 20.8422 | 20.76 | 172271 |
| 1712616000 | 20.79 | 0.05 | 0.24 | 20.75 | 20.8 | 20.75 | 183921 |
| 1712356800 | 20.74 | -0.02 | -0.10 | 20.73 | 20.8 | 20.7 | 153266 |
| 1712270400 | 20.76 | -0.06 | -0.29 | 20.9 | 20.95 | 20.72 | 156873 |
| 1712184000 | 20.82 | 0.04 | 0.19 | 20.74 | 20.92 | 20.74 | 159340 |
| 1712097600 | 20.78 | -0.08 | -0.38 | 20.78 | 20.85 | 20.74 | 141227 |
| 1712011200 | 20.86 | -0.2 | -0.95 | 20.96 | 21.04 | 20.83 | 140271 |
| 1711665600 | 21.06 | 0.09 | 0.43 | 20.95 | 21.06 | 20.9357 | 175635 |
| 1711579200 | 20.97 | 0.01 | 0.05 | 20.96 | 21.03 | 20.94 | 142389 |
| 1711492800 | 20.96 | 0.02 | 0.10 | 20.97 | 21.0058 | 20.95 | 67492 |
| 1711406400 | 20.94 | -0.06 | -0.29 | 21 | 21.01 | 20.91 | 89001 |
| 1711147200 | 21 | -0.01 | -0.05 | 21.04 | 21.12 | 21 | 106443 |
| 1711060800 | 21.01 | -0.03 | -0.14 | 21.05 | 21.1 | 21.005 | 94743 |
| 1710974400 | 21.04 | 0.01 | 0.05 | 21 | 21.06 | 20.98 | 110809 |
| 1710888000 | 21.03 | 0.01 | 0.05 | 21.02 | 21.062 | 21.01 | 64532 |
| 1710801600 | 21.02 | 0.11 | 0.53 | 20.91 | 21.0301 | 20.91 | 78350 |
| 1710542400 | 20.91 | 0.04 | 0.19 | 20.93 | 20.94 | 20.84 | 73630 |
| 1710456000 | 20.87 | -0.23 | -1.09 | 21.02 | 21.03 | 20.86 | 64201 |
| 1710369600 | 21.1 | 0.08 | 0.38 | 21.07 | 21.125 | 21.02 | 168457 |
| 1710283200 | 21.02 | -0.11 | -0.52 | 21.13 | 21.13 | 20.98 | 140446 |
| 1710196800 | 21.13 | 0.14 | 0.67 | 20.97 | 21.16 | 20.96 | 343399 |
| 1709941200 | 20.99 | 0 | 0.00 | 21.07 | 21.07 | 20.93 | 169898 |
| 1709854800 | 20.99 | -0.02 | -0.10 | 21.08 | 21.09 | 20.98 | 109204 |
| 1709768400 | 21.01 | 0.03 | 0.14 | 21 | 21.06 | 20.9916 | 131777 |
| 1709682000 | 20.98 | 0.09 | 0.43 | 20.94 | 21.05 | 20.94 | 113806 |
| 1709595600 | 20.89 | -0.15 | -0.71 | 21.02 | 21.02 | 20.875 | 138530 |
| 1709336400 | 21.04 | 0.04 | 0.19 | 20.99 | 21.08 | 20.98 | 119018 |
| 1709250000 | 21 | 0.07 | 0.33 | 20.93 | 21.03 | 20.89 | 240600 |
| 1709163600 | 20.93 | 0.04 | 0.19 | 20.89 | 20.9699 | 20.89 | 104417 |
| 1709077200 | 20.89 | -0.13 | -0.62 | 21 | 21.0394 | 20.88 | 124749 |
| 1708990800 | 21.02 | -0.06 | -0.28 | 21.1 | 21.12 | 21.01 | 102043 |
| 1708731600 | 21.08 | -0.01 | -0.05 | 21.07 | 21.16 | 21.07 | 147372 |
| 1708645200 | 21.09 | 0.06 | 0.29 | 21.11 | 21.16 | 21.075 | 156344 |
| 1708558800 | 21.03 | -0.05 | -0.24 | 21.07 | 21.2 | 21.03 | 108232 |
| 1708472400 | 21.08 | -0.03 | -0.14 | 21.04 | 21.125 | 21.04 | 100325 |
| 1708126800 | 21.11 | -0.03 | -0.14 | 21.12 | 21.14 | 21.07 | 118558 |
| 1708040400 | 21.14 | 0.07 | 0.33 | 21.18 | 21.2 | 21.1101 | 61356 |
| 1707954000 | 21.07 | -0.01 | -0.05 | 21.04 | 21.16 | 21.0151 | 94881 |
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
