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 | 0.01 | 0.0413223140496 | 24.2 | 24.44 | 24.07 | 1735 | 24.26425862 | CS |
| 4 | 0.03 | 0.124069478908 | 24.18 | 24.95 | 24.07 | 3420 | 24.36689809 | CS |
| 12 | 0.36 | 1.50943396226 | 23.85 | 24.95 | 23.85 | 2905 | 24.2367656 | CS |
| 26 | 0.29 | 1.21237458194 | 23.92 | 24.95 | 23.41 | 4385 | 24.02006532 | CS |
| 52 | 0.76 | 3.24093816631 | 23.45 | 24.95 | 23 | 5406 | 23.7245022 | CS |
| 156 | -1.66 | -6.41669887901 | 25.87 | 26.56 | 22.208 | 6007 | 24.07605993 | CS |
| 260 | -1.03 | -4.08082408875 | 25.24 | 26.56 | 22.208 | 7971 | 24.65923409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 24.21 | -0.1 | -0.41 | 24.29 | 24.29 | 24.12 | 759 |
| 1721687700 | 24.3099 | 0.13 | 0.54 | 24.08 | 24.31 | 24.08 | 2950 |
| 1721428500 | 24.18 | -0.07 | -0.29 | 24.17 | 24.18 | 24.07 | 2642 |
| 1721342100 | 24.25 | -0.19 | -0.78 | 24.35 | 24.35 | 24.18 | 1468 |
| 1721255700 | 24.44 | 0.28 | 1.16 | 24.2 | 24.44 | 24.2 | 854 |
| 1721169300 | 24.16 | -0.04 | -0.17 | 24.22 | 24.22 | 24.16 | 554 |
| 1721082900 | 24.2 | -0.1 | -0.41 | 24.18 | 24.25 | 24.15 | 1230 |
| 1720823700 | 24.3 | 0.04 | 0.16 | 24.37 | 24.49 | 24.3 | 2547 |
| 1720737300 | 24.26 | 0 | 0.00 | 24.41 | 24.41 | 24.26 | 469 |
| 1720650900 | 24.26 | 0.01 | 0.04 | 24.26 | 24.26 | 24.26 | 640 |
| 1720564500 | 24.25 | -0.11 | -0.45 | 24.36 | 24.36 | 24.24 | 3401 |
| 1720478100 | 24.36 | -0.03 | -0.12 | 24.505 | 24.505 | 24.22 | 3445 |
| 1720218900 | 24.39 | -0.17 | -0.69 | 24.95 | 24.95 | 24.39 | 6235 |
| 1720040640 | 24.56 | 0.43 | 1.78 | 24.13 | 24.6127 | 24.1 | 24223 |
| 1719959700 | 24.13 | -0.07 | -0.29 | 24.28 | 24.29 | 24.1 | 1627 |
| 1719873300 | 24.2 | 0.08 | 0.33 | 24.1 | 24.21 | 24.1 | 1517 |
| 1719614100 | 24.12 | -0.03 | -0.12 | 24.19 | 24.23 | 24.1 | 6047 |
| 1719527700 | 24.15 | -0.08 | -0.33 | 24.22 | 24.22 | 24.15 | 2146 |
| 1719441300 | 24.2301 | 0.01 | 0.04 | 24.18 | 24.2859 | 24.18 | 2223 |
| 1719354900 | 24.22 | 0.05 | 0.21 | 24.15 | 24.22 | 24.1 | 5117 |
| 1719268500 | 24.17 | -0.08 | -0.33 | 24.2 | 24.25 | 24.1 | 7202 |
| 1719009300 | 24.25 | 0.05 | 0.21 | 24.25 | 24.25 | 24.12 | 607 |
| 1718922900 | 24.2 | 0 | 0.00 | 24.21 | 24.25 | 24.2 | 578 |
| 1718750100 | 24.2 | 0.05 | 0.21 | 24.1 | 24.23 | 24.1 | 188 |
| 1718663700 | 24.1498 | 0.05 | 0.21 | 24.1 | 24.22 | 24.1 | 315 |
| 1718404500 | 24.1 | -0.2 | -0.82 | 24.23 | 24.23 | 24 | 18041 |
| 1718318100 | 24.3 | 0 | 0.00 | 24.27 | 24.3 | 24.27 | 191 |
| 1718231700 | 24.3 | 0.05 | 0.21 | 24.2 | 24.3 | 24.2 | 1985 |
| 1718145300 | 24.25 | -0.05 | -0.21 | 24.31 | 24.31 | 24.25 | 609 |
| 1718058900 | 24.3 | -0.07 | -0.30 | 24.37 | 24.37 | 24.3 | 1591 |
| 1717799700 | 24.3736 | -0.04 | -0.17 | 24.34 | 24.3736 | 24.34 | 1372 |
| 1717713300 | 24.4139 | 0.13 | 0.55 | 24.35 | 24.425 | 24.35 | 3804 |
| 1717626900 | 24.28 | -0.01 | -0.04 | 24.28 | 24.44 | 24.28 | 1225 |
| 1717540500 | 24.29 | 0.04 | 0.16 | 24.29 | 24.29 | 24.2799 | 1953 |
| 1717454100 | 24.25 | 0 | 0.00 | 24.27 | 24.27 | 24.25 | 679 |
| 1717194900 | 24.25 | 0.07 | 0.29 | 24.125 | 24.25 | 24.125 | 14399 |
| 1717108500 | 24.18 | 0.02 | 0.08 | 24.13 | 24.2273 | 24.0386 | 2920 |
| 1717022100 | 24.16 | 0.04 | 0.17 | 24.0849 | 24.21 | 24.07 | 6637 |
| 1716935700 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 267 |
| 1716590100 | 24.12 | 0.02 | 0.08 | 24.06 | 24.12 | 24.05 | 2175 |
| 1716503700 | 24.1 | 0.01 | 0.04 | 24.08 | 24.1 | 24.02 | 3072 |
| 1716417300 | 24.09 | -0.06 | -0.25 | 24.1113 | 24.1113 | 24 | 3036 |
| 1716330900 | 24.15 | 0.05 | 0.21 | 24.15 | 24.15 | 24.15 | 491 |
| 1716244500 | 24.1 | 0.1 | 0.42 | 24.121 | 24.121 | 24.0613 | 947 |
| 1715985300 | 24 | 0.01 | 0.03 | 24 | 24 | 23.99 | 2552 |
| 1715898900 | 23.9937 | -0.09 | -0.36 | 24.14 | 24.2338 | 23.9937 | 1686 |
| 1715812500 | 24.08 | -0.02 | -0.08 | 24.12 | 24.12 | 24.01 | 2293 |
| 1715726100 | 24.0999 | 0.1 | 0.42 | 24.04 | 24.0999 | 23.94 | 1069 |
| 1715639700 | 24.0001 | 0 | 0.00 | 24.01 | 24.01 | 23.99 | 1694 |
| 1715380500 | 24 | -0.04 | -0.15 | 24.01 | 24.01 | 23.95 | 1944 |
| 1715294100 | 24.035 | -0.04 | -0.15 | 23.95 | 24.04 | 23.95 | 623 |
| 1715207700 | 24.07 | 0.05 | 0.21 | 24.01 | 24.08 | 23.95 | 1864 |
| 1715121300 | 24.02 | 0 | 0.00 | 24.01 | 24.02 | 24.01 | 166 |
| 1715034900 | 24.02 | 0.1 | 0.42 | 23.92 | 24.025 | 23.92 | 1851 |
| 1714775700 | 23.9184 | -0.09 | -0.38 | 23.97 | 24.0852 | 23.9184 | 3624 |
| 1714689300 | 24.01 | 0.02 | 0.08 | 23.98 | 24.01 | 23.96 | 887 |
| 1714602900 | 23.99 | 0.05 | 0.21 | 23.85 | 24.01 | 23.85 | 934 |
| 1714516500 | 23.94 | -0.05 | -0.21 | 23.85 | 23.98 | 23.85 | 5893 |
| 1714430100 | 23.99 | 0.07 | 0.29 | 23.9 | 23.99 | 23.9 | 358 |
| 1714170900 | 23.92 | 0 | 0.00 | 23.85 | 23.92 | 23.85 | 665 |
| 1714084500 | 23.92 | -0.05 | -0.21 | 23.85 | 24.0367 | 23.85 | 1690 |
| 1713998100 | 23.97 | -0.09 | -0.37 | 24 | 24 | 23.85 | 4778 |
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
