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 | 0.11 | 0.467091295117 | 23.55 | 23.68 | 23.5 | 1917 | 23.57453417 | CS |
| 4 | 0.53 | 2.29139645482 | 23.13 | 23.72 | 23 | 4355 | 23.40938926 | CS |
| 12 | -0.4186 | -1.73847316704 | 24.0786 | 24.22 | 22.282 | 5306 | 23.15481244 | CS |
| 26 | -0.67 | -2.75380189067 | 24.33 | 24.4 | 22.282 | 3573 | 23.38123378 | CS |
| 52 | -0.54 | -2.23140495868 | 24.2 | 25.21 | 22.282 | 2613 | 23.78237165 | CS |
| 156 | -1.485 | -5.90574666932 | 25.145 | 26.08 | 20.04 | 2355 | 23.44682545 | CS |
| 260 | -1.1 | -4.44264943457 | 24.76 | 27.082 | 20.04 | 4203 | 24.83296197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 23.66 | 0.01 | 0.04 | 23.69 | 23.69 | 23.51 | 2015 |
| 1749768000 | 23.65 | 0.04 | 0.17 | 23.6 | 23.65 | 23.6 | 1065 |
| 1749681600 | 23.61 | 0.06 | 0.25 | 23.57 | 23.61 | 23.568 | 696 |
| 1749595200 | 23.55 | -0.02 | -0.08 | 23.52 | 23.68 | 23.52 | 1647 |
| 1749508800 | 23.57 | 0.02 | 0.08 | 23.56 | 23.68 | 23.5 | 4345 |
| 1749249600 | 23.55 | -0.05 | -0.21 | 23.55 | 23.59 | 23.53 | 1832 |
| 1749163200 | 23.6 | -0.04 | -0.17 | 23.72 | 23.72 | 23.51 | 2701 |
| 1749076800 | 23.64 | 0.11 | 0.45 | 23.64 | 23.65 | 23.55 | 2768 |
| 1748990400 | 23.535 | 0.04 | 0.17 | 23.47 | 23.535 | 23.47 | 6229 |
| 1748904000 | 23.495 | 0.02 | 0.06 | 23.47 | 23.495 | 23.44 | 5238 |
| 1748644800 | 23.48 | 0.06 | 0.26 | 23.52 | 23.53 | 23.42 | 2534 |
| 1748558400 | 23.42 | 0.24 | 1.04 | 23.37 | 23.497 | 23.35 | 27251 |
| 1748472000 | 23.18 | -0.07 | -0.30 | 23.25 | 23.25 | 23.12 | 7871 |
| 1748385600 | 23.25 | 0.06 | 0.26 | 23.2 | 23.29 | 23.2 | 6561 |
| 1748040000 | 23.19 | -0.06 | -0.26 | 23.25 | 23.29 | 23.19 | 679 |
| 1747953600 | 23.25 | -0.02 | -0.09 | 23.14 | 23.25 | 23 | 2693 |
| 1747867200 | 23.27 | 0.01 | 0.04 | 23.33 | 23.36 | 23.17 | 3288 |
| 1747780800 | 23.26 | -0.06 | -0.26 | 23.32 | 23.32 | 23.26 | 1630 |
| 1747694400 | 23.32 | -0.03 | -0.13 | 23.1736 | 23.34 | 23.15 | 2768 |
| 1747435200 | 23.35 | 0.1 | 0.45 | 23.13 | 23.35 | 23.13 | 948 |
| 1747348800 | 23.2464 | 0.1 | 0.42 | 23.22 | 23.25 | 23.1596 | 7148 |
| 1747262400 | 23.15 | -0.07 | -0.30 | 23.11 | 23.155 | 23.08 | 6418 |
| 1747176000 | 23.22 | 0.06 | 0.26 | 23.27 | 23.2852 | 23.2159 | 5221 |
| 1747089600 | 23.16 | 0.06 | 0.26 | 23.2 | 23.24 | 23.15 | 7527 |
| 1746830400 | 23.1 | -0.02 | -0.09 | 23.095 | 23.1799 | 23.04 | 2003 |
| 1746744000 | 23.12 | 0.03 | 0.13 | 23.14 | 23.14 | 23.07 | 4797 |
| 1746657600 | 23.09 | 0.03 | 0.12 | 23.1494 | 23.1686 | 23.09 | 7222 |
| 1746571200 | 23.0628 | 0.06 | 0.27 | 23.0212 | 23.1699 | 22.94 | 20978 |
| 1746484800 | 23 | 0 | 0.00 | 23.02 | 23.076 | 22.99 | 14186 |
| 1746225600 | 22.9995 | 0.05 | 0.22 | 22.9889 | 23.095 | 22.96 | 16977 |
| 1746139200 | 22.95 | 0.06 | 0.26 | 22.91 | 22.97 | 22.9 | 8158 |
| 1746052800 | 22.89 | -0.06 | -0.26 | 22.94 | 22.9769 | 22.82 | 6296 |
| 1745966400 | 22.95 | -0.1 | -0.43 | 23.04 | 23.1437 | 22.95 | 11835 |
| 1745880000 | 23.05 | -0.24 | -1.03 | 23.13 | 23.22 | 23 | 7338 |
| 1745620800 | 23.29 | 0.39 | 1.70 | 22.92 | 23.29 | 22.92 | 3550 |
| 1745534400 | 22.9 | -0.03 | -0.13 | 22.95 | 23.11 | 22.85 | 8928 |
| 1745448000 | 22.93 | 0.09 | 0.39 | 22.91 | 22.93 | 22.91 | 2467 |
| 1745361600 | 22.8408 | -0.16 | -0.69 | 23.0236 | 23.1073 | 22.8408 | 5757 |
| 1745275200 | 23 | 0.22 | 0.97 | 22.78 | 23.12 | 22.71 | 7703 |
| 1744929600 | 22.78 | 0 | 0.00 | 22.8 | 22.87 | 22.78 | 9621 |
| 1744843200 | 22.78 | -0.07 | -0.31 | 22.74 | 22.8718 | 22.74 | 10713 |
| 1744756800 | 22.8519 | -0.15 | -0.64 | 23.1 | 23.1 | 22.72 | 7035 |
| 1744670400 | 23 | -0.02 | -0.09 | 23.02 | 23.06 | 22.7791 | 1251 |
| 1744411200 | 23.02 | -0.03 | -0.13 | 22.7827 | 23.06 | 22.7827 | 1447 |
| 1744324800 | 23.05 | 0.05 | 0.22 | 23.06 | 23.07 | 22.71 | 4751 |
| 1744238400 | 23 | -0.04 | -0.17 | 22.85 | 23.01 | 22.84 | 622 |
| 1744152000 | 23.04 | 0.34 | 1.50 | 23.11 | 23.11 | 22.91 | 2429 |
| 1744065600 | 22.7 | -0.29 | -1.26 | 23 | 23.21 | 22.282 | 3094 |
| 1743806400 | 22.99 | -0.55 | -2.34 | 23.24 | 23.24 | 22.4116 | 12277 |
| 1743720000 | 23.54 | 0 | 0.00 | 23.31 | 23.54 | 23.28 | 126 |
| 1743633600 | 23.54 | 0.04 | 0.17 | 23.432 | 23.54 | 23.432 | 886 |
| 1743547200 | 23.5 | -0.34 | -1.43 | 23.945 | 24.21 | 23.42 | 1119 |
| 1743460800 | 23.84 | -0.01 | -0.04 | 23.84 | 23.85 | 23.42 | 723 |
| 1743201600 | 23.8493 | 0 | 0.00 | 23.7 | 24 | 23.46 | 186 |
| 1743115200 | 23.8493 | 0 | 0.00 | 23.45 | 23.8493 | 23.45 | 111 |
| 1743028800 | 23.8493 | -0.05 | -0.21 | 23.82 | 23.89 | 23.6 | 2925 |
| 1742942400 | 23.9 | 0 | 0.00 | 23.81 | 23.9 | 23.81 | 657 |
| 1742856000 | 23.9 | 0.01 | 0.04 | 23.9 | 24.2 | 23.9 | 4727 |
| 1742596800 | 23.89 | 0.11 | 0.46 | 24.0786 | 24.22 | 23.77 | 5774 |
| 1742510400 | 23.7799 | -0.34 | -1.41 | 23.7799 | 23.7799 | 23.7799 | 133 |
| 1742424000 | 24.12 | -0.09 | -0.37 | 24.21 | 24.21 | 23.7 | 8921 |
| 1742337600 | 24.21 | 0.06 | 0.25 | 24.35 | 24.35 | 24.16 | 2654 |
| 1742251200 | 24.15 | -0.2 | -0.82 | 23.95 | 24.18 | 23.95 | 1428 |
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
