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 | -0.16 | -0.664451827243 | 24.08 | 24.18 | 23.81 | 6007 | 23.9420024 | CS |
| 4 | -0.28 | -1.15702479339 | 24.2 | 24.51 | 23.81 | 4789 | 24.10395705 | CS |
| 12 | -0.03 | -0.125260960334 | 23.95 | 24.51 | 23.78 | 8288 | 24.0603506 | CS |
| 26 | 0.42 | 1.78723404255 | 23.5 | 24.51 | 23.2001 | 5910 | 23.9899377 | CS |
| 52 | 0.87 | 3.77440347072 | 23.05 | 24.51 | 22.6 | 5248 | 23.73804888 | CS |
| 156 | -1.87 | -7.25087243117 | 25.79 | 28.2 | 22.2 | 4742 | 24.43034179 | CS |
| 260 | -1.57 | -6.15927814829 | 25.49 | 28.44 | 8.11 | 6839 | 22.75444396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 23.92 | -0.15 | -0.62 | 24.13 | 24.1368 | 23.81 | 24508 |
| 1714084800 | 24.07 | 0.12 | 0.50 | 24.18 | 24.18 | 23.92 | 1488 |
| 1713998400 | 23.95 | -0.16 | -0.66 | 23.95 | 24 | 23.95 | 1747 |
| 1713912000 | 24.11 | 0.16 | 0.67 | 24.01 | 24.11 | 24 | 1978 |
| 1713825600 | 23.95 | 0 | 0.00 | 24.08 | 24.09 | 23.95 | 313 |
| 1713566400 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 555 |
| 1713480000 | 23.95 | -0.07 | -0.29 | 24.09 | 24.1 | 23.92 | 4060 |
| 1713393600 | 24.02 | -0.1 | -0.41 | 24.15 | 24.2201 | 23.92 | 12503 |
| 1713307200 | 24.12 | 0.13 | 0.54 | 23.9728 | 24.1481 | 23.97 | 2533 |
| 1713220800 | 23.99 | -0.01 | -0.04 | 24.11 | 24.1202 | 23.96 | 8510 |
| 1712961600 | 24 | -0.39 | -1.60 | 24.2 | 24.2 | 24 | 6053 |
| 1712875200 | 24.39 | 0.09 | 0.37 | 24.3 | 24.39 | 24.3 | 1756 |
| 1712788800 | 24.3 | -0.07 | -0.29 | 24.365 | 24.365 | 24.28 | 3932 |
| 1712702400 | 24.37 | 0.03 | 0.12 | 24.4 | 24.419 | 24.37 | 1404 |
| 1712616000 | 24.34 | -0.1 | -0.41 | 24.51 | 24.51 | 24.34 | 3270 |
| 1712356800 | 24.44 | 0.05 | 0.21 | 24.39 | 24.5 | 24.3899 | 3581 |
| 1712270400 | 24.39 | 0.05 | 0.21 | 24.36 | 24.4 | 24.3599 | 5028 |
| 1712184000 | 24.34 | 0.02 | 0.08 | 24.3999 | 24.3999 | 24.32 | 2042 |
| 1712097600 | 24.32 | -0.08 | -0.34 | 24.2693 | 24.44 | 24.2693 | 5269 |
| 1712011200 | 24.4034 | 0.1 | 0.43 | 24.2 | 24.45 | 24.2 | 4974 |
| 1711665600 | 24.3 | 0.17 | 0.70 | 24.3 | 24.3 | 24.2 | 5743 |
| 1711579200 | 24.1306 | -0.03 | -0.12 | 24.13 | 24.21 | 24.1 | 7328 |
| 1711492800 | 24.16 | 0.06 | 0.26 | 24.14 | 24.17 | 24.03 | 10160 |
| 1711406400 | 24.0963 | -0.02 | -0.08 | 24.1 | 24.1 | 24.04 | 17470 |
| 1711147200 | 24.115 | 0.04 | 0.15 | 24.1 | 24.1493 | 24.05 | 28458 |
| 1711060800 | 24.08 | 0.01 | 0.04 | 24.07 | 24.12 | 24.0209 | 14715 |
| 1710974400 | 24.07 | 0.1 | 0.42 | 23.99 | 24.11 | 23.98 | 41720 |
| 1710888000 | 23.97 | 0.04 | 0.17 | 23.96 | 24.07 | 23.89 | 94062 |
| 1710801600 | 23.93 | -0.02 | -0.08 | 23.92 | 24.1364 | 23.81 | 60866 |
| 1710542400 | 23.95 | -0.05 | -0.21 | 24.03 | 24.03 | 23.9 | 2791 |
| 1710456000 | 24 | -0.08 | -0.33 | 24.03 | 24.08 | 23.92 | 3773 |
| 1710369600 | 24.08 | -0.03 | -0.12 | 24.085 | 24.12 | 24.06 | 4220 |
| 1710283200 | 24.11 | 0 | 0.00 | 24.12 | 24.12 | 24.11 | 185 |
| 1710196800 | 24.11 | 0.01 | 0.04 | 24.15 | 24.15 | 24.05 | 1270 |
| 1709941200 | 24.1001 | 0 | 0.00 | 24.14 | 24.14 | 24.1001 | 211 |
| 1709854800 | 24.1001 | -0.01 | -0.04 | 24.16 | 24.17 | 24.1001 | 2758 |
| 1709768400 | 24.11 | -0.03 | -0.12 | 24.0311 | 24.15 | 24.0311 | 3315 |
| 1709682000 | 24.14 | 0.19 | 0.81 | 24.0103 | 24.15 | 23.9801 | 2489 |
| 1709595600 | 23.9463 | -0.25 | -1.05 | 24.2 | 24.2 | 23.9437 | 4769 |
| 1709336400 | 24.2 | -0.14 | -0.58 | 24.18 | 24.2 | 24.16 | 2405 |
| 1709250000 | 24.34 | 0.37 | 1.54 | 23.94 | 24.34 | 23.94 | 38012 |
| 1709163600 | 23.97 | 0.07 | 0.29 | 23.99 | 24 | 23.91 | 3621 |
| 1709077200 | 23.9 | -0.14 | -0.59 | 23.95 | 24.1 | 23.78 | 5925 |
| 1708990800 | 24.0421 | 0.03 | 0.13 | 23.96 | 24.0421 | 23.95 | 2665 |
| 1708731600 | 24.01 | 0.15 | 0.63 | 23.98 | 24.01 | 23.9356 | 5111 |
| 1708645200 | 23.86 | -0.13 | -0.54 | 23.91 | 23.99 | 23.86 | 1082 |
| 1708558800 | 23.99 | -0.06 | -0.25 | 24.05 | 24.05 | 23.99 | 341 |
| 1708472400 | 24.0499 | 0 | 0.00 | 23.87 | 24.05 | 23.86 | 954 |
| 1708126800 | 24.0499 | 0.1 | 0.42 | 23.98 | 24.0499 | 23.98 | 913 |
| 1708040400 | 23.95 | 0.12 | 0.50 | 23.87 | 24.09 | 23.83 | 4506 |
| 1707954000 | 23.83 | -0.17 | -0.69 | 23.95 | 23.95 | 23.83 | 1250 |
| 1707867600 | 23.995 | 0.01 | 0.02 | 23.86 | 23.995 | 23.86 | 2345 |
| 1707781200 | 23.99 | 0 | 0.00 | 23.92 | 23.99 | 23.92 | 813 |
| 1707522000 | 23.99 | 0.17 | 0.71 | 23.85 | 23.99 | 23.85 | 4173 |
| 1707435600 | 23.82 | -0.03 | -0.13 | 23.88 | 23.88 | 23.82 | 1393 |
| 1707349200 | 23.85 | -0.06 | -0.25 | 24.01 | 24.01 | 23.8 | 2095 |
| 1707262800 | 23.91 | -0.04 | -0.17 | 23.95 | 23.95 | 23.91 | 637 |
| 1707176400 | 23.95 | 0.12 | 0.50 | 23.95 | 23.95 | 23.85 | 365 |
| 1706917200 | 23.83 | -0.19 | -0.79 | 24.05 | 24.1 | 23.8 | 5272 |
| 1706830800 | 24.02 | 0.23 | 0.97 | 23.99 | 24.09 | 23.99 | 2225 |
| 1706744400 | 23.79 | -0.19 | -0.79 | 24 | 24 | 23.79 | 3955 |
| 1706658000 | 23.98 | 0.03 | 0.13 | 24.12 | 24.12 | 23.8501 | 741 |
| 1706571600 | 23.95 | -0.09 | -0.35 | 24.07 | 24.07 | 23.95 | 1771 |
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
