We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.29934924078 | 23.05 | 23.62 | 22.84 | 32795 | 23.09667972 | SP |
| 4 | 0.59 | 2.56633318834 | 22.99 | 23.875 | 22.56 | 49202 | 23.19828315 | SP |
| 12 | 1.23 | 5.5033557047 | 22.35 | 23.875 | 22.24 | 59519 | 23.00451757 | SP |
| 26 | 3.78 | 19.0909090909 | 19.8 | 23.875 | 19.54 | 86968 | 21.86785004 | SP |
| 52 | 2.25 | 10.5485232068 | 21.33 | 23.875 | 19.54 | 90337 | 21.60729344 | SP |
| 156 | -4.07 | -14.7197106691 | 27.65 | 29.2394 | 18.2 | 98380 | 22.91897427 | SP |
| 260 | -1.26 | -5.07246376812 | 24.84 | 29.2394 | 15.256 | 130682 | 23.0636501 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 23.58 | 0.31 | 1.33 | 23.58 | 23.62 | 23.4837 | 35410 |
| 1714084500 | 23.27 | 0.2 | 0.87 | 23.05 | 23.28 | 23.0482 | 22338 |
| 1713998100 | 23.07 | 0.02 | 0.09 | 23.15 | 23.1626 | 23.04 | 28866 |
| 1713911700 | 23.05 | -0.02 | -0.09 | 22.96 | 23.1099 | 22.94 | 31725 |
| 1713825300 | 23.07 | -0.01 | -0.04 | 22.89 | 23.12 | 22.84 | 49088 |
| 1713566100 | 23.08 | 0.16 | 0.70 | 23.05 | 23.1004 | 22.9823 | 30788 |
| 1713479700 | 22.92 | 0.01 | 0.04 | 22.99 | 23.0499 | 22.884 | 30386 |
| 1713393300 | 22.91 | 0.13 | 0.57 | 22.9 | 22.9999 | 22.855 | 26251 |
| 1713306900 | 22.78 | -0.25 | -1.09 | 22.655 | 22.86 | 22.63 | 156697 |
| 1713220500 | 23.03 | -0.15 | -0.65 | 23.25 | 23.3015 | 23.03 | 49235 |
| 1712961300 | 23.18 | -0.34 | -1.45 | 23.41 | 23.41 | 23.09 | 31691 |
| 1712874900 | 23.52 | 0.06 | 0.26 | 23.47 | 23.6 | 23.42 | 35017 |
| 1712788500 | 23.46 | -0.41 | -1.72 | 23.5462 | 23.5745 | 23.44 | 39525 |
| 1712702100 | 23.87 | 0.13 | 0.55 | 23.82 | 23.875 | 23.7737 | 41479 |
| 1712615700 | 23.74 | 0.28 | 1.19 | 23.72 | 23.78 | 23.7 | 67832 |
| 1712356500 | 23.46 | 0.03 | 0.13 | 23.32 | 23.5333 | 23.32 | 46411 |
| 1712270100 | 23.43 | 0.05 | 0.21 | 23.62 | 23.7 | 23.39 | 35804 |
| 1712183700 | 23.38 | 0.19 | 0.82 | 23.19 | 23.416 | 23.19 | 66462 |
| 1712097300 | 23.19 | 0.14 | 0.61 | 23.1954 | 23.22 | 23.12 | 57914 |
| 1712010900 | 23.05 | 0.18 | 0.79 | 22.99 | 23.23 | 22.99 | 68971 |
| 1711665300 | 22.87 | 0.04 | 0.18 | 22.86 | 22.94 | 22.82 | 46088 |
| 1711578900 | 22.83 | 0.07 | 0.33 | 22.69 | 22.83 | 22.69 | 42292 |
| 1711492500 | 22.755 | -0.2 | -0.85 | 22.87 | 22.87 | 22.73 | 34382 |
| 1711406100 | 22.95 | 0.05 | 0.22 | 22.94 | 23.025 | 22.9201 | 34887 |
| 1711146900 | 22.9 | -0.2 | -0.87 | 22.91 | 23 | 22.9 | 68141 |
| 1711060500 | 23.1 | 0.01 | 0.04 | 23.13 | 23.2231 | 23.0862 | 43223 |
| 1710974100 | 23.09 | 0.19 | 0.82 | 22.85 | 23.09 | 22.81 | 36093 |
| 1710887700 | 22.903 | 0 | 0.01 | 22.94 | 22.96 | 22.7951 | 61227 |
| 1710801300 | 22.9 | -0.05 | -0.22 | 23.04 | 23.04 | 22.8743 | 24883 |
| 1710542100 | 22.9513 | -0.13 | -0.56 | 23.04 | 23.05 | 22.9036 | 32715 |
| 1710455700 | 23.08 | -0.14 | -0.60 | 23.21 | 23.21 | 23.022 | 28521 |
| 1710369300 | 23.22 | -0.18 | -0.77 | 23.24 | 23.28 | 23.19 | 110535 |
| 1710282900 | 23.4 | 0.05 | 0.21 | 23.27 | 23.5577 | 23.2112 | 55676 |
| 1710196500 | 23.3514 | 0.08 | 0.35 | 23.38 | 23.425 | 23.3279 | 28385 |
| 1709940900 | 23.27 | 0 | 0.00 | 23.27 | 23.365 | 23.2661 | 37515 |
| 1709854500 | 23.27 | 0.09 | 0.39 | 23.18 | 23.28 | 23.18 | 52325 |
| 1709768100 | 23.18 | 0.1 | 0.43 | 23.23 | 23.28 | 23.1601 | 75725 |
| 1709681700 | 23.08 | -0.09 | -0.39 | 23.14 | 23.14 | 23.0101 | 108434 |
| 1709595300 | 23.17 | -0.2 | -0.86 | 23.29 | 23.29 | 23.15 | 60744 |
| 1709336100 | 23.37 | 0.25 | 1.08 | 23.31 | 23.37 | 23.22 | 69877 |
| 1709249700 | 23.12 | 0.2 | 0.87 | 23.14 | 23.1999 | 23.0927 | 34558 |
| 1709163300 | 22.92 | -0.37 | -1.59 | 23.04 | 23.04 | 22.8869 | 42534 |
| 1709076900 | 23.29 | 0.02 | 0.09 | 23.29 | 23.33 | 23.27 | 48100 |
| 1708990500 | 23.27 | -0.07 | -0.30 | 23.27 | 23.3087 | 23.2203 | 39277 |
| 1708731300 | 23.34 | 0.04 | 0.17 | 23.34 | 23.3699 | 23.26 | 135588 |
| 1708644900 | 23.2996 | 0.15 | 0.65 | 23.3 | 23.32 | 23.223 | 41552 |
| 1708558500 | 23.15 | -0.01 | -0.05 | 23.16 | 23.18 | 23.075 | 35591 |
| 1708472100 | 23.1606 | 0.24 | 1.05 | 23.12 | 23.19 | 23.0959 | 65177 |
| 1708126500 | 22.92 | 0.09 | 0.39 | 22.86 | 23.03 | 22.86 | 21316 |
| 1708040100 | 22.83 | 0.11 | 0.48 | 22.45 | 22.8523 | 22.45 | 135564 |
| 1707953700 | 22.72 | 0.32 | 1.43 | 22.63 | 22.73 | 22.6003 | 46752 |
| 1707867300 | 22.4 | -0.5 | -2.18 | 22.6045 | 22.6045 | 22.36 | 49451 |
| 1707780900 | 22.9 | 0.14 | 0.62 | 22.73 | 22.9694 | 22.73 | 68406 |
| 1707521700 | 22.76 | 0.05 | 0.20 | 22.72 | 22.79 | 22.58 | 48428 |
| 1707435300 | 22.715 | 0 | 0.02 | 22.67 | 22.7899 | 22.6603 | 177788 |
| 1707348900 | 22.71 | -0.09 | -0.39 | 22.74 | 22.82 | 22.6847 | 96020 |
| 1707262500 | 22.8 | 0.47 | 2.10 | 22.57 | 22.8 | 22.57 | 48756 |
| 1707176100 | 22.33 | -0.06 | -0.27 | 22.27 | 22.41 | 22.24 | 41720 |
| 1706916900 | 22.39 | -0.17 | -0.75 | 22.35 | 22.45 | 22.26 | 286852 |
| 1706830500 | 22.56 | 0.26 | 1.17 | 22.48 | 22.57 | 22.42 | 78465 |
| 1706744100 | 22.3 | -0.05 | -0.22 | 22.35 | 22.455 | 22.23 | 44632 |
| 1706657700 | 22.35 | -0.05 | -0.22 | 22.33 | 22.35 | 22.2152 | 64811 |
| 1706571300 | 22.4 | 0.05 | 0.22 | 22.39 | 22.46 | 22.29 | 125197 |
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
