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 | 0.62893081761 | 23.85 | 24.2 | 23.82 | 886 | 23.99826136 | CS |
| 4 | 0.56 | 2.38907849829 | 23.44 | 24.43 | 23.3 | 2524 | 23.67144984 | CS |
| 12 | 0.85 | 3.6717062635 | 23.15 | 24.43 | 22.51 | 2532 | 23.27801746 | CS |
| 26 | 3.39 | 16.4483260553 | 20.61 | 24.43 | 20 | 5108 | 21.97880156 | CS |
| 52 | 2.98 | 14.1769743102 | 21.02 | 24.43 | 17 | 3493 | 21.62222419 | CS |
| 156 | -2.9 | -10.780669145 | 26.9 | 28.5 | 17 | 2096 | 23.17913062 | CS |
| 260 | -1.3 | -5.13833992095 | 25.3 | 28.5 | 13.17 | 2552 | 23.90112975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 24 | -0.12 | -0.50 | 24.195 | 24.195 | 24 | 500 |
| 1714430100 | 24.12 | 0.3 | 1.26 | 23.99 | 24.2 | 23.9444 | 936 |
| 1714170900 | 23.82 | -0.13 | -0.54 | 23.82 | 23.82 | 23.82 | 101 |
| 1714084500 | 23.95 | -0.05 | -0.21 | 23.85 | 23.95 | 23.85 | 2006 |
| 1713998100 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713911700 | 24 | 0.34 | 1.45 | 23.68 | 24 | 23.65 | 2802 |
| 1713825300 | 23.6574 | -0.09 | -0.39 | 23.75 | 23.75 | 23.6574 | 1056 |
| 1713566100 | 23.75 | 0.1 | 0.42 | 23.65 | 23.75 | 23.65 | 1189 |
| 1713479700 | 23.65 | -0 | -0.00 | 23.82 | 24.075 | 23.65 | 2244 |
| 1713393300 | 23.6501 | -0.12 | -0.50 | 23.6501 | 23.97 | 23.6501 | 276 |
| 1713306900 | 23.77 | 0 | 0.02 | 23.75 | 23.77 | 23.65 | 1753 |
| 1713220500 | 23.765 | 0 | 0.00 | 23.765 | 23.765 | 23.765 | 1 |
| 1712961300 | 23.765 | 0.32 | 1.39 | 23.44 | 23.765 | 23.34 | 3183 |
| 1712874900 | 23.44 | -0.33 | -1.40 | 23.55 | 23.55 | 23.3 | 3066 |
| 1712788500 | 23.7725 | 0.27 | 1.16 | 23.5 | 23.7725 | 23.5 | 4924 |
| 1712702100 | 23.5 | -0.02 | -0.09 | 23.55 | 23.55 | 23.33 | 4468 |
| 1712615700 | 23.52 | -0.31 | -1.30 | 23.75 | 23.75 | 23.5 | 11506 |
| 1712356500 | 23.83 | 0.22 | 0.93 | 23.65 | 24.43 | 23.5 | 5375 |
| 1712270100 | 23.61 | 0.11 | 0.47 | 23.72 | 23.75 | 23.5 | 3114 |
| 1712183700 | 23.5001 | 0.11 | 0.47 | 23.44 | 23.6 | 23.44 | 1683 |
| 1712097300 | 23.39 | 0.07 | 0.30 | 23.26 | 24 | 23.2 | 3030 |
| 1712010900 | 23.32 | 0 | 0.00 | 23.7 | 23.7 | 23.32 | 226 |
| 1711665300 | 23.32 | -0.08 | -0.34 | 23.29 | 23.4 | 23.29 | 3400 |
| 1711578900 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.23 | 2326 |
| 1711492500 | 23.4 | 0.05 | 0.21 | 23.4001 | 23.43 | 23.4 | 596 |
| 1711406100 | 23.35 | 0 | 0.00 | 23.35 | 23.4 | 23.35 | 106 |
| 1711146900 | 23.35 | 0.13 | 0.56 | 23.25 | 23.75 | 23.25 | 737 |
| 1711060500 | 23.22 | -0.09 | -0.39 | 23.33 | 23.33 | 23.2001 | 3098 |
| 1710974100 | 23.31 | -0.17 | -0.72 | 23.7 | 23.7 | 23.3 | 6172 |
| 1710887700 | 23.48 | 0.28 | 1.21 | 23.3 | 23.48 | 23.29 | 2718 |
| 1710801300 | 23.2 | -0.18 | -0.77 | 23.35 | 23.35 | 23.2 | 3353 |
| 1710542100 | 23.38 | -0.02 | -0.08 | 23.3997 | 23.3997 | 23.11 | 2500 |
| 1710455700 | 23.3996 | 0.01 | 0.04 | 23.38 | 23.3996 | 23.3783 | 998 |
| 1710369300 | 23.39 | 0.28 | 1.21 | 23.2363 | 23.39 | 23.2363 | 1648 |
| 1710282900 | 23.11 | -0.04 | -0.17 | 23.16 | 23.16 | 23.11 | 4484 |
| 1710196500 | 23.15 | -0.04 | -0.17 | 23.14 | 23.25 | 23.14 | 2690 |
| 1709940900 | 23.19 | 0.04 | 0.17 | 23.15 | 23.19 | 23.13 | 804 |
| 1709854500 | 23.15 | 0.24 | 1.05 | 23 | 23.19 | 22.965 | 5474 |
| 1709768100 | 22.91 | -0.04 | -0.17 | 23 | 23.01 | 22.91 | 5519 |
| 1709681700 | 22.95 | -0.05 | -0.22 | 22.9642 | 22.9642 | 22.9 | 4003 |
| 1709595300 | 23 | 0.01 | 0.04 | 22.95 | 23 | 22.9 | 2738 |
| 1709336100 | 22.99 | 0.04 | 0.17 | 22.9 | 23.0607 | 22.87 | 5728 |
| 1709249700 | 22.95 | 0.14 | 0.61 | 22.81 | 23 | 22.8 | 1834 |
| 1709163300 | 22.81 | -0.06 | -0.26 | 23 | 23 | 22.8 | 1877 |
| 1709076900 | 22.87 | 0.02 | 0.09 | 22.9794 | 22.9794 | 22.8 | 4532 |
| 1708990500 | 22.85 | -0.01 | -0.04 | 22.85 | 22.85 | 22.85 | 222 |
| 1708731300 | 22.86 | 0.11 | 0.48 | 22.75 | 22.86 | 22.74 | 8480 |
| 1708644900 | 22.7501 | -0.24 | -1.04 | 23 | 23 | 22.75 | 2317 |
| 1708558500 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1708472100 | 22.99 | 0.48 | 2.13 | 22.99 | 22.99 | 22.99 | 579 |
| 1708126500 | 22.51 | 0 | 0.00 | 22.7 | 22.7 | 22.51 | 116 |
| 1708040100 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 61 |
| 1707953700 | 22.51 | -0.24 | -1.05 | 22.64 | 23.15 | 22.51 | 969 |
| 1707867300 | 22.75 | -0.26 | -1.13 | 23.01 | 23.2 | 22.75 | 2996 |
| 1707780900 | 23.01 | 0.01 | 0.04 | 23 | 23.15 | 23 | 2755 |
| 1707521700 | 23.0006 | -0.03 | -0.13 | 23.0006 | 23.04 | 23.0006 | 739 |
| 1707435300 | 23.03 | 0.03 | 0.13 | 23.1 | 23.1 | 22.7501 | 2606 |
| 1707348900 | 23 | -0.05 | -0.22 | 23.15 | 23.17 | 22.89 | 1966 |
| 1707262500 | 23.05 | -0.38 | -1.62 | 23.25 | 23.35 | 23.05 | 5480 |
| 1707176100 | 23.43 | 0 | 0.00 | 23.43 | 23.45 | 23.02 | 2622 |
| 1706916900 | 23.43 | 0.41 | 1.78 | 22.89 | 23.43 | 22.89 | 4591 |
| 1706830500 | 23.02 | -0.14 | -0.60 | 23.25 | 23.25 | 22.76 | 4008 |
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
