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 | 0.12 | 0.49730625777 | 24.13 | 24.25 | 23.9 | 5734 | 24.11223137 | CS |
| 4 | 0.36 | 1.5069066555 | 23.89 | 24.25 | 23.76 | 3369 | 24.05299962 | CS |
| 12 | 0.36 | 1.5069066555 | 23.89 | 24.34 | 23.5 | 3008 | 23.96458133 | CS |
| 26 | 0.965 | 4.14429890487 | 23.285 | 24.34 | 23.01 | 13048 | 23.75027062 | CS |
| 52 | 0.84 | 3.5882101666 | 23.41 | 24.34 | 22.5 | 9107 | 23.64487649 | CS |
| 156 | -1.35 | -5.2734375 | 25.6 | 28.14 | 21.87 | 7688 | 24.56420921 | CS |
| 260 | -1.35 | -5.2734375 | 25.6 | 28.14 | 21.87 | 7688 | 24.56420921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 24.25 | 0.02 | 0.10 | 24.25 | 24.25 | 24.2 | 11083 |
| 1715726400 | 24.225 | 0.07 | 0.28 | 24.19 | 24.24 | 24.1167 | 7863 |
| 1715640000 | 24.1563 | 0.07 | 0.30 | 24.08 | 24.16 | 24.08 | 8930 |
| 1715380800 | 24.085 | 0.07 | 0.31 | 24.085 | 24.085 | 24.01 | 229 |
| 1715294400 | 24.01 | 0.01 | 0.04 | 23.97 | 24.01 | 23.95 | 3305 |
| 1715208000 | 24 | 0 | 0.00 | 24.13 | 24.15 | 23.9 | 8341 |
| 1715121600 | 24 | -0.11 | -0.46 | 24.15 | 24.15 | 23.955 | 8917 |
| 1715035200 | 24.11 | 0.01 | 0.04 | 24.1 | 24.11 | 24.1 | 1748 |
| 1714776000 | 24.1 | 0 | 0.00 | 24.04 | 24.1 | 24.04 | 41 |
| 1714689600 | 24.1 | 0 | 0.00 | 24.01 | 24.1 | 24.01 | 133 |
| 1714603200 | 24.1 | -0.04 | -0.17 | 23.87 | 24.1 | 23.87 | 1544 |
| 1714516800 | 24.14 | 0.17 | 0.71 | 24.04 | 24.15 | 24.03 | 5408 |
| 1714430400 | 23.97 | -0.04 | -0.18 | 23.87 | 23.97 | 23.87 | 854 |
| 1714171200 | 24.0142 | 0.16 | 0.69 | 23.8501 | 24.03 | 23.8501 | 2927 |
| 1714084800 | 23.85 | -0.14 | -0.58 | 23.86 | 23.9899 | 23.85 | 3363 |
| 1713998400 | 23.99 | -0.01 | -0.04 | 23.85 | 23.99 | 23.85 | 1467 |
| 1713912000 | 24 | -0.01 | -0.03 | 23.99 | 24.04 | 23.85 | 4969 |
| 1713825600 | 24.0084 | 0.03 | 0.12 | 24.01 | 24.01 | 23.86 | 1080 |
| 1713566400 | 23.98 | 0.03 | 0.10 | 23.92 | 23.99 | 23.92 | 1891 |
| 1713480000 | 23.955 | 0.05 | 0.21 | 23.76 | 23.955 | 23.76 | 3576 |
| 1713393600 | 23.905 | 0.03 | 0.13 | 23.89 | 23.905 | 23.78 | 789 |
| 1713307200 | 23.8749 | -0.11 | -0.44 | 23.89 | 23.89 | 23.79 | 2392 |
| 1713220800 | 23.98 | -0.01 | -0.04 | 23.9 | 23.98 | 23.75 | 2875 |
| 1712961600 | 23.99 | -0.01 | -0.04 | 23.95 | 23.99 | 23.78 | 513 |
| 1712875200 | 24 | 0.02 | 0.08 | 23.92 | 24 | 23.92 | 1102 |
| 1712788800 | 23.98 | -0.07 | -0.29 | 23.9 | 24.04 | 23.77 | 5202 |
| 1712702400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1712616000 | 24.05 | -0.01 | -0.04 | 23.93 | 24.09 | 23.93 | 1754 |
| 1712356800 | 24.06 | 0 | 0.00 | 24.08 | 24.14 | 24.05 | 3666 |
| 1712270400 | 24.06 | 0.06 | 0.25 | 24.06 | 24.06 | 24.06 | 231 |
| 1712184000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712097600 | 24 | -0.04 | -0.16 | 24.02 | 24.03 | 24 | 943 |
| 1712011200 | 24.038 | 0.09 | 0.37 | 23.841 | 24.038 | 23.841 | 927 |
| 1711665600 | 23.95 | 0 | 0.00 | 23.95 | 24.035 | 23.9 | 1883 |
| 1711579200 | 23.95 | 0 | 0.00 | 23.96 | 23.96 | 23.95 | 718 |
| 1711492800 | 23.95 | -0.09 | -0.37 | 24.04 | 24.04 | 23.95 | 524 |
| 1711406400 | 24.0399 | 0.07 | 0.29 | 23.94 | 24.0399 | 23.91 | 608 |
| 1711147200 | 23.97 | 0 | 0.00 | 23.89 | 23.97 | 23.89 | 204 |
| 1711060800 | 23.97 | -0.02 | -0.08 | 24.03 | 24.34 | 23.97 | 4647 |
| 1710974400 | 23.99 | 0.1 | 0.42 | 23.88 | 23.99 | 23.88 | 1420 |
| 1710888000 | 23.89 | -0.09 | -0.38 | 23.98 | 24.07 | 23.62 | 7080 |
| 1710801600 | 23.98 | -0.07 | -0.29 | 23.99 | 24.015 | 23.94 | 1581 |
| 1710542400 | 24.05 | 0.11 | 0.46 | 23.835 | 24.05 | 23.835 | 1190 |
| 1710456000 | 23.94 | 0 | 0.00 | 23.88 | 23.94 | 23.88 | 81 |
| 1710369600 | 23.94 | 0.01 | 0.04 | 23.94 | 23.94 | 23.94 | 918 |
| 1710283200 | 23.93 | 0.04 | 0.17 | 23.89 | 23.96 | 23.89 | 2420 |
| 1710196800 | 23.89 | -0.03 | -0.13 | 23.89 | 23.89 | 23.89 | 262 |
| 1709941200 | 23.92 | 0.02 | 0.08 | 23.8 | 23.92 | 23.65 | 1547 |
| 1709854800 | 23.9 | 0.04 | 0.17 | 23.9 | 23.9 | 23.9 | 166 |
| 1709768400 | 23.86 | 0.04 | 0.17 | 23.81 | 23.9 | 23.78 | 3239 |
| 1709682000 | 23.82 | 0.11 | 0.46 | 23.8 | 23.85 | 23.8 | 1736 |
| 1709595600 | 23.71 | -0.04 | -0.17 | 23.71 | 23.71 | 23.71 | 272 |
| 1709336400 | 23.75 | 0.14 | 0.59 | 23.62 | 23.75 | 23.5 | 1076 |
| 1709250000 | 23.61 | -0.42 | -1.75 | 23.84 | 23.84 | 23.61 | 1426 |
| 1709163600 | 24.03 | 0.08 | 0.31 | 23.98 | 24.03 | 23.9 | 700 |
| 1709077200 | 23.955 | 0.06 | 0.27 | 24.05 | 24.05 | 23.92 | 333 |
| 1708990800 | 23.89 | 0.04 | 0.17 | 23.87 | 23.91 | 23.87 | 724 |
| 1708731600 | 23.85 | -0.05 | -0.21 | 23.92 | 23.99 | 23.8 | 28269 |
| 1708645200 | 23.9 | -0.05 | -0.21 | 24 | 24.02 | 23.9 | 20730 |
| 1708558800 | 23.95 | 0 | 0.00 | 23.89 | 23.95 | 23.89 | 738 |
| 1708472400 | 23.95 | 0.06 | 0.25 | 23.85 | 23.95 | 23.81 | 3751 |
| 1708126800 | 23.89 | 0 | 0.00 | 23.9 | 23.9 | 23.89 | 309 |
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
