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 | -0.06 | -0.246609124538 | 24.33 | 24.33 | 24.05 | 1890 | 24.23237204 | SP |
| 4 | 0.05 | 0.206440957886 | 24.22 | 24.3866 | 24.05 | 2102 | 24.29319862 | SP |
| 12 | 0.06 | 0.247831474597 | 24.21 | 24.3866 | 23.52 | 5096 | 24.14540533 | SP |
| 26 | -0.2211 | -0.902776927129 | 24.4911 | 25.27 | 23.52 | 6011 | 24.11735364 | SP |
| 52 | 0.19 | 0.789036544851 | 24.08 | 25.27 | 23.52 | 5555 | 24.13506727 | SP |
| 156 | 0.19 | 0.789036544851 | 24.08 | 25.27 | 23.52 | 5555 | 24.13506727 | SP |
| 260 | 0.19 | 0.789036544851 | 24.08 | 25.27 | 23.52 | 5555 | 24.13506727 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 24.27 | 0.06 | 0.27 | 24.05 | 24.27 | 24.05 | 1469 |
| 1717108200 | 24.2057 | 0.05 | 0.22 | 24.16 | 24.2057 | 24.16 | 932 |
| 1717021800 | 24.1536 | -0.08 | -0.32 | 24.121 | 24.1536 | 24.121 | 270 |
| 1716935400 | 24.2305 | -0.08 | -0.32 | 24.33 | 24.33 | 24.21 | 4887 |
| 1716589800 | 24.3095 | 0.07 | 0.29 | 24.28 | 24.3095 | 24.28 | 302 |
| 1716503400 | 24.24 | -0.07 | -0.27 | 24.33 | 24.33 | 24.24 | 40 |
| 1716417000 | 24.3052 | -0.05 | -0.22 | 24.3101 | 24.3101 | 24.2841 | 5168 |
| 1716330600 | 24.36 | 0.01 | 0.04 | 24.32 | 24.36 | 24.32 | 238 |
| 1716244200 | 24.3503 | 0 | 0.00 | 24.22 | 24.3503 | 24.22 | 1673 |
| 1715985000 | 24.35 | 0.01 | 0.04 | 24.3201 | 24.35 | 24.28 | 4648 |
| 1715898600 | 24.34 | -0.05 | -0.19 | 24.27 | 24.38 | 24.27 | 4591 |
| 1715812200 | 24.3866 | 0.12 | 0.50 | 24.36 | 24.3866 | 24.36 | 4747 |
| 1715725800 | 24.2651 | 0.04 | 0.14 | 24.24 | 24.2651 | 24.2 | 868 |
| 1715639400 | 24.23 | 0.01 | 0.06 | 24.23 | 24.23 | 24.23 | 844 |
| 1715380200 | 24.2159 | -0.02 | -0.08 | 24.05 | 24.23 | 24.05 | 4773 |
| 1715293800 | 24.235 | 0 | 0.00 | 24.21 | 24.235 | 24.21 | 2 |
| 1715207400 | 24.235 | -0.03 | -0.12 | 24.235 | 24.235 | 24.235 | 30 |
| 1715121000 | 24.2651 | 0.02 | 0.10 | 24.2799 | 24.2799 | 24.25 | 1838 |
| 1715034600 | 24.2402 | 0.07 | 0.28 | 24.22 | 24.2402 | 24.22 | 2615 |
| 1714775400 | 24.172 | 0.08 | 0.34 | 24.15 | 24.2067 | 24.15 | 5178 |
| 1714689000 | 24.0901 | 0.12 | 0.50 | 23.99 | 24.0901 | 23.99 | 5245 |
| 1714602600 | 23.9713 | 0.05 | 0.20 | 23.52 | 24.05 | 23.52 | 3908 |
| 1714516200 | 23.9226 | -0.12 | -0.50 | 23.67 | 24 | 23.67 | 4387 |
| 1714429800 | 24.0426 | 0.06 | 0.26 | 23.61 | 24.0426 | 23.61 | 42325 |
| 1714170600 | 23.98 | 0.07 | 0.29 | 23.98 | 23.98 | 23.98 | 41 |
| 1714084200 | 23.9101 | -0.05 | -0.21 | 23.89 | 23.9101 | 23.85 | 1509 |
| 1713997800 | 23.96 | -0.04 | -0.17 | 23.96 | 23.96 | 23.96 | 1 |
| 1713911400 | 24 | 0.08 | 0.33 | 23.99 | 24 | 23.99 | 1987 |
| 1713825000 | 23.9219 | 0.09 | 0.36 | 23.93 | 23.93 | 23.9219 | 336 |
| 1713565800 | 23.835 | -0.01 | -0.02 | 23.83 | 23.85 | 23.81 | 20601 |
| 1713479400 | 23.84 | -0.01 | -0.04 | 23.849 | 23.85 | 23.78 | 4105 |
| 1713393000 | 23.8501 | 0.05 | 0.21 | 23.82 | 23.8501 | 23.82 | 215 |
| 1713306600 | 23.8 | -0.1 | -0.41 | 23.8 | 23.88 | 23.8 | 2687 |
| 1713220200 | 23.8982 | -0.14 | -0.59 | 23.96 | 23.96 | 23.88 | 1869 |
| 1712961000 | 24.04 | -0.04 | -0.15 | 24.04 | 24.04 | 24.04 | 0 |
| 1712874600 | 24.0758 | -0 | -0.02 | 24.0603 | 24.1 | 24.0603 | 3483 |
| 1712788200 | 24.0798 | -0.18 | -0.76 | 24.16 | 24.16 | 24.06 | 11909 |
| 1712701800 | 24.2632 | 0.05 | 0.22 | 24.25 | 24.28 | 24.25 | 1387 |
| 1712615400 | 24.21 | 0.03 | 0.11 | 24.21 | 24.21 | 24.21 | 0 |
| 1712356200 | 24.1822 | -0.03 | -0.11 | 24.17 | 24.2 | 24.17 | 3299 |
| 1712269800 | 24.21 | -0.01 | -0.04 | 24.29 | 24.29 | 24.2001 | 2225 |
| 1712183400 | 24.22 | 0.01 | 0.05 | 24.19 | 24.22 | 24.19 | 1114 |
| 1712097000 | 24.2087 | -0.02 | -0.09 | 24.28 | 24.28 | 24.2087 | 89 |
| 1712010600 | 24.2299 | -0.09 | -0.37 | 24.31 | 24.31 | 24.22 | 12460 |
| 1711665000 | 24.3188 | 0.01 | 0.06 | 24.31 | 24.3188 | 24.3 | 2713 |
| 1711578600 | 24.3044 | 0.07 | 0.31 | 24.25 | 24.33 | 24.25 | 39592 |
| 1711492200 | 24.23 | -0.01 | -0.06 | 24.21 | 24.23 | 24.21 | 392 |
| 1711405800 | 24.2435 | -0.03 | -0.11 | 24.24 | 24.2435 | 24.22 | 12605 |
| 1711146600 | 24.27 | 0.03 | 0.12 | 24.26 | 24.27 | 24.26 | 99 |
| 1711060200 | 24.24 | -0.01 | -0.06 | 24.28 | 24.28 | 24.24 | 5104 |
| 1710973800 | 24.2536 | 0.06 | 0.24 | 24.2 | 24.26 | 24.2 | 1556 |
| 1710887400 | 24.1955 | 0.05 | 0.23 | 24.17 | 24.1955 | 24.17 | 12426 |
| 1710801000 | 24.141 | 0.01 | 0.05 | 24.15 | 24.15 | 24.12 | 28705 |
| 1710541800 | 24.13 | -0.01 | -0.02 | 24.11 | 24.13 | 24.1 | 252 |
| 1710455400 | 24.135 | -0.08 | -0.33 | 24.2 | 24.2 | 24.11 | 1428 |
| 1710369000 | 24.215 | -0 | -0.01 | 24.215 | 24.215 | 24.215 | 0 |
| 1710282600 | 24.2183 | 0 | 0.01 | 24.2183 | 24.2183 | 24.2183 | 82 |
| 1710196200 | 24.2168 | -0 | -0.01 | 24.21 | 24.2168 | 24.19 | 5033 |
| 1709940600 | 24.22 | 0 | 0.02 | 24.15 | 24.22 | 24.15 | 1032 |
| 1709854200 | 24.215 | 0.04 | 0.15 | 24.21 | 24.215 | 24.1973 | 70264 |
| 1709767800 | 24.1799 | 0.03 | 0.14 | 24.1799 | 24.1799 | 24.1799 | 0 |
| 1709681400 | 24.145 | 0.03 | 0.12 | 24.145 | 24.145 | 24.145 | 25 |
| 1709595000 | 24.115 | -0.01 | -0.02 | 24.12 | 24.125 | 24.115 | 164 |
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
