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 | -0.0601 | -0.250208159867 | 24.02 | 24.11 | 23.35 | 5748 | 23.97176974 | CS |
| 4 | -0.32 | -1.31796259457 | 24.2799 | 24.2999 | 23.35 | 3949 | 24.05930404 | CS |
| 12 | -0.2101 | -0.869259412495 | 24.17 | 24.38 | 23.35 | 3681 | 24.13053706 | CS |
| 26 | 0.6499 | 2.78807378807 | 23.31 | 24.6 | 23.23 | 4449 | 23.88760871 | CS |
| 52 | 0.3749 | 1.58956964172 | 23.585 | 24.6 | 22.56 | 7252 | 23.54468039 | CS |
| 156 | -0.7901 | -3.19232323232 | 24.75 | 25 | 22.47 | 8718 | 23.82022456 | CS |
| 260 | -0.7901 | -3.19232323232 | 24.75 | 25 | 22.47 | 8718 | 23.82022456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 23.9599 | -0.14 | -0.58 | 24.01 | 24.075 | 23.35 | 25495 |
| 1713912000 | 24.1 | 0.09 | 0.37 | 24.1 | 24.1 | 24.04 | 826 |
| 1713825600 | 24.01 | -0.07 | -0.29 | 24.01 | 24.07 | 24 | 821 |
| 1713566400 | 24.08 | 0.01 | 0.04 | 24.11 | 24.11 | 24.02 | 844 |
| 1713480000 | 24.07 | -0.07 | -0.29 | 24.02 | 24.07 | 24.02 | 753 |
| 1713393600 | 24.14 | 0.08 | 0.33 | 24.06 | 24.14 | 24 | 646 |
| 1713307200 | 24.06 | 0.02 | 0.08 | 24 | 24.15 | 24 | 8679 |
| 1713220800 | 24.04 | 0.02 | 0.06 | 24 | 24.04 | 24 | 5999 |
| 1712961600 | 24.025 | -0.02 | -0.10 | 24.01 | 24.05 | 24 | 3118 |
| 1712875200 | 24.0499 | 0.01 | 0.04 | 24 | 24.05 | 24 | 4986 |
| 1712788800 | 24.04 | -0.15 | -0.62 | 24.01 | 24.06 | 23.91 | 7872 |
| 1712702400 | 24.19 | 0.04 | 0.19 | 24.13 | 24.19 | 24.02 | 5649 |
| 1712616000 | 24.1451 | -0.1 | -0.43 | 24.02 | 24.1451 | 24.02 | 1400 |
| 1712356800 | 24.25 | -0.05 | -0.21 | 24.29 | 24.29 | 24.25 | 409 |
| 1712270400 | 24.2999 | 0.03 | 0.12 | 24.16 | 24.2999 | 24.16 | 2742 |
| 1712184000 | 24.27 | 0.07 | 0.29 | 24.25 | 24.2999 | 24.14 | 1515 |
| 1712097600 | 24.2 | -0.08 | -0.33 | 24.25 | 24.2999 | 24.06 | 1724 |
| 1712011200 | 24.28 | 0.08 | 0.33 | 24.125 | 24.298 | 24.125 | 1375 |
| 1711665600 | 24.2 | 0 | 0.00 | 24.2799 | 24.2369 | 24.0006 | 2983 |
| 1711579200 | 24.2 | -0.03 | -0.12 | 24.135 | 24.268 | 24.05 | 5815 |
| 1711492800 | 24.23 | -0.02 | -0.06 | 24.125 | 24.23 | 23.95 | 9015 |
| 1711406400 | 24.2455 | -0 | -0.02 | 24.12 | 24.26 | 24.1 | 4425 |
| 1711147200 | 24.25 | 0.04 | 0.17 | 24.11 | 24.25 | 24.11 | 1001 |
| 1711060800 | 24.21 | -0.04 | -0.16 | 24.25 | 24.25 | 24.0001 | 6230 |
| 1710974400 | 24.25 | 0.07 | 0.29 | 24.18 | 24.37 | 23.9098 | 10090 |
| 1710888000 | 24.18 | 0 | 0.00 | 24.105 | 24.18 | 24.105 | 3508 |
| 1710801600 | 24.18 | 0.01 | 0.04 | 24.18 | 24.18 | 24 | 3104 |
| 1710542400 | 24.17 | 0.01 | 0.04 | 24.16 | 24.18 | 24 | 1743 |
| 1710456000 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.06 | 926 |
| 1710369600 | 24.16 | 0.02 | 0.08 | 24.16 | 24.16 | 24.03 | 3828 |
| 1710283200 | 24.14 | 0.02 | 0.08 | 24.14 | 24.14 | 24.1399 | 2295 |
| 1710196800 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 19 |
| 1709941200 | 24.12 | 0.04 | 0.17 | 24.12 | 24.12 | 24.11 | 1541 |
| 1709854800 | 24.08 | -0.04 | -0.17 | 24.014 | 24.12 | 24.014 | 5448 |
| 1709768400 | 24.12 | 0.02 | 0.08 | 24.08 | 24.12 | 24.06 | 1564 |
| 1709682000 | 24.1 | 0.02 | 0.08 | 23.99 | 24.1 | 23.9 | 3216 |
| 1709595600 | 24.08 | -0.01 | -0.04 | 23.9919 | 24.1 | 23.9001 | 1950 |
| 1709336400 | 24.09 | 0.22 | 0.92 | 24 | 24.09 | 23.9 | 5117 |
| 1709250000 | 23.87 | -0.18 | -0.75 | 24.05 | 24.1 | 23.87 | 4726 |
| 1709163600 | 24.05 | -0.03 | -0.12 | 24.1 | 24.1 | 23.9 | 4488 |
| 1709077200 | 24.08 | -0.02 | -0.08 | 24.1 | 24.15 | 24.0099 | 1823 |
| 1708990800 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.03 | 596 |
| 1708731600 | 24.1 | 0.15 | 0.63 | 23.9517 | 24.1 | 23.9517 | 6676 |
| 1708645200 | 23.95 | -0.05 | -0.21 | 23.95 | 23.99 | 23.91 | 2126 |
| 1708558800 | 24 | -0.01 | -0.04 | 24 | 24 | 23.9 | 5099 |
| 1708472400 | 24.01 | -0.18 | -0.74 | 24.17 | 24.17 | 23.9001 | 3259 |
| 1708126800 | 24.19 | 0.02 | 0.08 | 24.035 | 24.22 | 23.93 | 7314 |
| 1708040400 | 24.1699 | -0 | -0.00 | 24.17 | 24.22 | 24.1699 | 667 |
| 1707954000 | 24.17 | -0.21 | -0.86 | 24.06 | 24.19 | 24.0425 | 3790 |
| 1707867600 | 24.3799 | -0 | -0.00 | 24.38 | 24.38 | 24.32 | 1773 |
| 1707781200 | 24.38 | 0.03 | 0.12 | 24.23 | 24.38 | 24.23 | 2060 |
| 1707522000 | 24.35 | -0.03 | -0.12 | 24.365 | 24.38 | 24.35 | 2800 |
| 1707435600 | 24.38 | 0.03 | 0.12 | 24 | 24.38 | 24 | 4662 |
| 1707349200 | 24.35 | 0.02 | 0.08 | 24.26 | 24.35 | 24.0131 | 3071 |
| 1707262800 | 24.3299 | 0.09 | 0.37 | 24.165 | 24.3299 | 24.165 | 901 |
| 1707176400 | 24.24 | 0 | 0.00 | 24.16 | 24.24 | 24.16 | 11 |
| 1706917200 | 24.24 | 0.04 | 0.17 | 24.15 | 24.3 | 24.0009 | 5019 |
| 1706830800 | 24.2 | 0.25 | 1.04 | 24.17 | 24.32 | 24.05 | 6785 |
| 1706744400 | 23.95 | -0.34 | -1.40 | 24.31 | 24.37 | 23.95 | 7244 |
| 1706658000 | 24.29 | -0.03 | -0.12 | 24.1 | 24.32 | 24.01 | 5996 |
| 1706571600 | 24.32 | 0.04 | 0.16 | 24.3 | 24.32 | 24 | 5124 |
| 1706312400 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.13 | 2353 |
| 1706226000 | 24.28 | 0.1 | 0.41 | 24.22 | 24.6 | 24.2002 | 9709 |
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
