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 | 0.48 | 2.00752823087 | 23.91 | 24.4861 | 23.86 | 226813 | 24.10968628 | SP |
| 4 | 0.41 | 1.70975813178 | 23.98 | 24.505 | 23.8261 | 324067 | 24.17523908 | SP |
| 12 | -0.26 | -1.05476673428 | 24.65 | 24.98 | 23.51 | 355211 | 24.23445465 | SP |
| 26 | 1.98 | 8.83534136546 | 22.41 | 24.98 | 22.03 | 560441 | 23.38138539 | SP |
| 52 | 1.34 | 5.81344902386 | 23.05 | 25.06 | 22.03 | 700111 | 23.51353731 | SP |
| 156 | 0.47 | 1.96488294314 | 23.92 | 31.47 | 21.79 | 973054 | 25.45103602 | SP |
| 260 | 5.94 | 32.1951219512 | 18.45 | 31.47 | 13.05 | 676028 | 24.78697017 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 24.25 | 0.15 | 0.62 | 24.18 | 24.31 | 24.18 | 130356 |
| 1719959700 | 24.1 | 0.04 | 0.17 | 24.15 | 24.19 | 24.0703 | 226021 |
| 1719873300 | 24.06 | 0.11 | 0.46 | 23.91 | 24.07 | 23.86 | 324062 |
| 1719614100 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1719527700 | 23.95 | -0.09 | -0.37 | 24.03 | 24.05 | 23.9198 | 215279 |
| 1719441300 | 24.04 | -0.05 | -0.21 | 24.14 | 24.14 | 24.01 | 299223 |
| 1719354900 | 24.09 | -0.25 | -1.03 | 24.22 | 24.25 | 24.09 | 261339 |
| 1719268500 | 24.34 | 0.19 | 0.79 | 24.13 | 24.36 | 24.13 | 332275 |
| 1719009300 | 24.15 | -0.21 | -0.86 | 24.33 | 24.35 | 24.12 | 271634 |
| 1718922900 | 24.36 | 0.05 | 0.21 | 24.41 | 24.505 | 24.3271 | 360917 |
| 1718750100 | 24.31 | 0.18 | 0.75 | 24.14 | 24.31 | 24.14 | 550849 |
| 1718663700 | 24.13 | -0.05 | -0.21 | 24.06 | 24.14 | 24.01 | 218441 |
| 1718404500 | 24.18 | -0.04 | -0.17 | 24.35 | 24.35 | 24.145 | 262831 |
| 1718318100 | 24.22 | 0.01 | 0.04 | 24.32 | 24.34 | 24.1601 | 1286088 |
| 1718231700 | 24.21 | 0.12 | 0.50 | 24.33 | 24.35 | 24.1701 | 253834 |
| 1718145300 | 24.09 | 0.01 | 0.04 | 24.07 | 24.1201 | 24 | 153413 |
| 1718058900 | 24.08 | 0.25 | 1.05 | 23.98 | 24.1101 | 23.9419 | 190084 |
| 1717799700 | 23.83 | -0.41 | -1.69 | 23.98 | 23.98 | 23.8261 | 172485 |
| 1717713300 | 24.24 | 0.32 | 1.34 | 24.1 | 24.24 | 24.0401 | 264587 |
| 1717626900 | 23.92 | 0.18 | 0.76 | 23.79 | 23.92 | 23.725 | 396066 |
| 1717540500 | 23.74 | -0.19 | -0.79 | 23.78 | 23.8244 | 23.69 | 425924 |
| 1717454100 | 23.93 | -0.16 | -0.66 | 24.17 | 24.19 | 23.905 | 163417 |
| 1717194900 | 24.09 | -0.18 | -0.74 | 24.35 | 24.365 | 24.03 | 366072 |
| 1717108500 | 24.27 | -0.32 | -1.30 | 24.41 | 24.5 | 24.25 | 320721 |
| 1717022100 | 24.59 | -0.3 | -1.21 | 24.74 | 24.77 | 24.59 | 348094 |
| 1716935700 | 24.89 | 0.47 | 1.92 | 24.79 | 24.9 | 24.69 | 337752 |
| 1716590100 | 24.42 | 0.06 | 0.25 | 24.45 | 24.47 | 24.371 | 305182 |
| 1716503700 | 24.36 | -0.17 | -0.69 | 24.67 | 24.735 | 24.3302 | 218585 |
| 1716417300 | 24.53 | -0.29 | -1.17 | 24.67 | 24.67 | 24.4932 | 254833 |
| 1716330900 | 24.82 | 0.02 | 0.08 | 24.85 | 24.945 | 24.71 | 238881 |
| 1716244500 | 24.8 | 0.14 | 0.57 | 24.57 | 24.86 | 24.57 | 844490 |
| 1715985300 | 24.66 | 0.45 | 1.86 | 24.53 | 24.66 | 24.4111 | 304672 |
| 1715898900 | 24.21 | 0.04 | 0.17 | 24.18 | 24.2396 | 24.125 | 321220 |
| 1715812500 | 24.17 | 0.16 | 0.67 | 24 | 24.18 | 23.8951 | 236650 |
| 1715726100 | 24.01 | -0.03 | -0.12 | 24.05 | 24.0724 | 23.94 | 207302 |
| 1715639700 | 24.04 | -0.01 | -0.04 | 24.11 | 24.18 | 24.005 | 182301 |
| 1715380500 | 24.05 | -0.01 | -0.04 | 24.13 | 24.1699 | 24.03 | 296338 |
| 1715294100 | 24.06 | 0.14 | 0.59 | 23.76 | 24.07 | 23.76 | 377259 |
| 1715207700 | 23.92 | -0.08 | -0.33 | 23.8 | 23.965 | 23.8 | 256311 |
| 1715121300 | 24 | 0.02 | 0.08 | 23.9 | 24.055 | 23.9 | 220090 |
| 1715034900 | 23.98 | 0.24 | 1.01 | 23.84 | 24.015 | 23.84 | 534671 |
| 1714775700 | 23.74 | 0.12 | 0.51 | 23.7 | 23.7874 | 23.64 | 309106 |
| 1714689300 | 23.62 | -0.02 | -0.08 | 23.6 | 23.67 | 23.51 | 410884 |
| 1714602900 | 23.64 | -0.33 | -1.38 | 23.83 | 23.92 | 23.59 | 335408 |
| 1714516500 | 23.97 | -0.45 | -1.84 | 24.98 | 24.98 | 23.96 | 422173 |
| 1714430100 | 24.42 | -0.02 | -0.08 | 24.44 | 24.51 | 24.355 | 287698 |
| 1714170900 | 24.44 | -0.02 | -0.08 | 24.52 | 24.56 | 24.4001 | 319902 |
| 1714084500 | 24.46 | 0.09 | 0.37 | 24.35 | 24.4869 | 24.3001 | 429840 |
| 1713998100 | 24.37 | -0.01 | -0.04 | 24.31 | 24.42 | 24.31 | 521180 |
| 1713911700 | 24.38 | 0.02 | 0.08 | 24.09 | 24.4 | 24.06 | 495947 |
| 1713825300 | 24.36 | -0.05 | -0.20 | 24.18 | 24.4 | 24.17 | 594111 |
| 1713566100 | 24.41 | 0.25 | 1.03 | 24.25 | 24.46 | 24.2308 | 398052 |
| 1713479700 | 24.16 | -0.04 | -0.17 | 24.24 | 24.2699 | 24.13 | 452364 |
| 1713393300 | 24.2 | -0.14 | -0.58 | 24.32 | 24.42 | 24.11 | 508725 |
| 1713306900 | 24.34 | -0.18 | -0.73 | 24.38 | 24.45 | 24.248 | 404824 |
| 1713220500 | 24.52 | 0.14 | 0.57 | 24.46 | 24.52 | 24.2674 | 420168 |
| 1712961300 | 24.38 | 0.03 | 0.12 | 24.65 | 24.79 | 24.36 | 650909 |
| 1712874900 | 24.35 | -0.12 | -0.49 | 24.34 | 24.38 | 24.2401 | 385053 |
| 1712788500 | 24.47 | 0.08 | 0.33 | 24.38 | 24.5 | 24.305 | 1984005 |
| 1712702100 | 24.39 | -0.05 | -0.20 | 24.47 | 24.52 | 24.335 | 655256 |
| 1712615700 | 24.44 | -0.02 | -0.08 | 24.5 | 24.53 | 24.31 | 345938 |
| 1712356500 | 24.46 | 0.14 | 0.58 | 24.33 | 24.56 | 24.33 | 324108 |
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
