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 | 0.15 | 0.732421875 | 20.48 | 20.65 | 20.29 | 142613 | 20.57247747 | SP |
| 4 | -0.3182 | -1.51898492472 | 20.9482 | 21.074 | 20.29 | 90208 | 20.73325753 | SP |
| 12 | -0.71 | -3.32708528585 | 21.34 | 21.55 | 20.29 | 74730 | 20.83290711 | SP |
| 26 | -0.16 | -0.769600769601 | 20.79 | 22.43 | 20.29 | 80316 | 21.18231879 | SP |
| 52 | -1.45 | -6.56702898551 | 22.08 | 22.43 | 20.29 | 73865 | 21.2178679 | SP |
| 156 | -4.41 | -17.6118210863 | 25.04 | 26.35 | 20.29 | 38572 | 21.41638866 | SP |
| 260 | -4.41 | -17.6118210863 | 25.04 | 26.35 | 20.29 | 38572 | 21.41638866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 20.63 | 0.02 | 0.10 | 20.61 | 20.6599 | 20.49 | 73421 |
| 1735601400 | 20.61 | 0.09 | 0.44 | 20.36 | 20.6199 | 20.36 | 384518 |
| 1735342200 | 20.52 | -0.03 | -0.15 | 20.65 | 20.65 | 20.38 | 88919 |
| 1735255800 | 20.55 | 0.17 | 0.83 | 20.45 | 20.55 | 20.29 | 60838 |
| 1735077840 | 20.38 | 0.03 | 0.15 | 20.48 | 20.48 | 20.3 | 42636 |
| 1734996600 | 20.35 | -0.29 | -1.41 | 20.58 | 20.58 | 20.32 | 94685 |
| 1734737400 | 20.64 | -0.03 | -0.15 | 20.72 | 20.72 | 20.5359 | 53006 |
| 1734651000 | 20.67 | -0.06 | -0.29 | 20.72 | 20.72 | 20.5001 | 147862 |
| 1734564600 | 20.73 | -0.04 | -0.19 | 20.85 | 20.85 | 20.63 | 82338 |
| 1734478200 | 20.77 | -0.11 | -0.53 | 20.88 | 20.88 | 20.77 | 145043 |
| 1734391800 | 20.88 | -0.02 | -0.10 | 20.98 | 20.98 | 20.8 | 41636 |
| 1734132600 | 20.9 | -0.09 | -0.43 | 20.86 | 20.98 | 20.8187 | 53501 |
| 1734046200 | 20.99 | 0.02 | 0.10 | 21.16 | 21.16 | 20.9 | 65723 |
| 1733959800 | 20.9683 | -0.05 | -0.25 | 21.04 | 21.074 | 20.9388 | 51235 |
| 1733873400 | 21.02 | -0.02 | -0.10 | 21.04 | 21.04 | 20.975 | 31932 |
| 1733787000 | 21.04 | 0.04 | 0.19 | 21.04 | 21.04 | 20.9801 | 75591 |
| 1733527800 | 21 | 0.03 | 0.14 | 21.04 | 21.04 | 20.9507 | 42462 |
| 1733441400 | 20.97 | 0.02 | 0.10 | 20.88 | 20.97 | 20.88 | 40512 |
| 1733355000 | 20.95 | 0.09 | 0.43 | 20.95 | 20.99 | 20.89 | 123155 |
| 1733268600 | 20.86 | -0.01 | -0.05 | 20.85 | 20.9482 | 20.85 | 122148 |
| 1733182200 | 20.87 | 0 | 0.00 | 20.95 | 20.96 | 20.8001 | 75516 |
| 1732917840 | 20.87 | -0.01 | -0.05 | 20.98 | 20.98 | 20.85 | 16232 |
| 1732750200 | 20.88 | 0.05 | 0.24 | 20.91 | 20.91 | 20.7901 | 39284 |
| 1732663800 | 20.83 | 0.02 | 0.11 | 20.78 | 20.83 | 20.77 | 27756 |
| 1732577400 | 20.807 | 0.05 | 0.23 | 20.7 | 20.84 | 20.6889 | 23219 |
| 1732318200 | 20.76 | 0 | 0.00 | 20.71 | 20.8254 | 20.63 | 35939 |
| 1732231800 | 20.76 | -0.06 | -0.29 | 20.72 | 20.85 | 20.69 | 41813 |
| 1732145400 | 20.82 | 0.01 | 0.05 | 20.83 | 20.83 | 20.73 | 73361 |
| 1732059000 | 20.81 | 0.01 | 0.05 | 20.87 | 20.87 | 20.7208 | 41853 |
| 1731972600 | 20.8 | 0.11 | 0.53 | 20.79 | 20.8 | 20.6322 | 182435 |
| 1731713400 | 20.69 | -0.12 | -0.58 | 20.84 | 20.84 | 20.66 | 291611 |
| 1731627000 | 20.81 | 0.12 | 0.58 | 20.88 | 20.88 | 20.7316 | 122678 |
| 1731540600 | 20.69 | -0.01 | -0.05 | 20.8 | 20.8499 | 20.69 | 35815 |
| 1731454200 | 20.7 | -0.09 | -0.43 | 20.75 | 20.8414 | 20.69 | 48644 |
| 1731367800 | 20.79 | -0.04 | -0.19 | 20.86 | 21 | 20.76 | 39937 |
| 1731108600 | 20.83 | -0.02 | -0.10 | 20.9 | 20.92 | 20.7601 | 35673 |
| 1731022200 | 20.85 | 0.11 | 0.53 | 20.75 | 20.85 | 20.6455 | 29291 |
| 1730935800 | 20.74 | -0.04 | -0.19 | 20.68 | 20.74 | 20.5568 | 47024 |
| 1730849400 | 20.7797 | 0.11 | 0.53 | 20.7 | 20.8 | 20.6505 | 54831 |
| 1730763000 | 20.67 | 0.07 | 0.34 | 20.68 | 20.75 | 20.6001 | 73502 |
| 1730500200 | 20.6 | -0.01 | -0.05 | 20.78 | 20.8099 | 20.6 | 70482 |
| 1730413800 | 20.61 | -0.2 | -0.96 | 20.74 | 20.75 | 20.61 | 70929 |
| 1730327400 | 20.81 | 0.11 | 0.53 | 20.81 | 20.8291 | 20.6801 | 59380 |
| 1730241000 | 20.7 | 0 | 0.00 | 20.74 | 20.7434 | 20.6379 | 55440 |
| 1730154600 | 20.7 | -0.11 | -0.53 | 20.67 | 20.84 | 20.67 | 52064 |
| 1729895400 | 20.81 | -0.11 | -0.55 | 20.85 | 21.03 | 20.81 | 57791 |
| 1729809000 | 20.9249 | 0.04 | 0.22 | 20.89 | 20.97 | 20.86 | 101360 |
| 1729722600 | 20.88 | -0.12 | -0.57 | 20.98 | 21.04 | 20.86 | 34964 |
| 1729636200 | 21 | -0.05 | -0.24 | 21.16 | 21.16 | 20.99 | 117197 |
| 1729549800 | 21.05 | -0.17 | -0.80 | 21.18 | 21.18 | 21.0301 | 98285 |
| 1729290600 | 21.22 | 0.06 | 0.28 | 21.11 | 21.22 | 21.11 | 69208 |
| 1729204200 | 21.16 | -0.17 | -0.80 | 21.27 | 21.27 | 21.1162 | 45183 |
| 1729117800 | 21.33 | 0.06 | 0.28 | 21.37 | 21.37 | 21.21 | 109581 |
| 1729031400 | 21.27 | -0.03 | -0.14 | 21.23 | 21.55 | 21.08 | 61425 |
| 1728945000 | 21.3 | 0.05 | 0.24 | 21.1 | 21.3 | 21.09 | 42870 |
| 1728685800 | 21.25 | 0.15 | 0.71 | 21.3 | 21.325 | 21.14 | 50183 |
| 1728599400 | 21.1 | -0.11 | -0.52 | 21.4 | 21.4 | 21.1 | 126378 |
| 1728513000 | 21.21 | -0.14 | -0.66 | 21.35 | 21.35 | 21.21 | 78973 |
| 1728426600 | 21.35 | 0.15 | 0.71 | 21.34 | 21.35 | 21.22 | 45618 |
| 1728340200 | 21.2 | -0.2 | -0.93 | 21.4 | 21.4 | 21.2 | 63851 |
| 1728081000 | 21.4 | -0.17 | -0.79 | 21.55 | 21.55 | 21.4 | 70604 |
| 1727994600 | 21.57 | -0.07 | -0.32 | 21.72 | 21.72 | 21.57 | 121676 |
| 1727908200 | 21.64 | -0.04 | -0.18 | 21.72 | 21.72 | 21.59 | 199676 |
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
