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 | 0 | 24.8841 | 24.98 | 24.5605 | 2963 | 24.90412471 | SP |
| 4 | 0 | 0 | 24.75 | 24.98 | 24.5605 | 3409 | 24.88976932 | SP |
| 12 | 0 | 0 | 24.4166 | 24.98 | 24.31 | 6396 | 24.63916606 | SP |
| 26 | 0 | 0 | 24.6104 | 24.98 | 24.31 | 9188 | 24.63577499 | SP |
| 52 | 0 | 0 | 25.005 | 25.05 | 24.31 | 9916 | 24.69675097 | SP |
| 156 | 0 | 0 | 24.45 | 27.39 | 24.31 | 16564 | 24.66505377 | SP |
| 260 | 0 | 0 | 24.45 | 27.39 | 24.31 | 16564 | 24.66505377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 24.584 | -0.33 | -1.31 | 24.5605 | 24.64 | 24.5605 | 43422 |
| 1719527400 | 24.9101 | -0 | -0.01 | 24.9114 | 24.98 | 24.88 | 2773 |
| 1719441000 | 24.9114 | 0 | 0.02 | 24.9066 | 24.94 | 24.88 | 2251 |
| 1719354600 | 24.9066 | 0.01 | 0.06 | 24.88 | 24.9399 | 24.8617 | 6552 |
| 1719268200 | 24.892 | 0.01 | 0.03 | 24.84 | 24.93 | 24.84 | 1743 |
| 1719009000 | 24.8854 | 0 | 0.01 | 24.8841 | 24.8854 | 24.87 | 1497 |
| 1718922600 | 24.8841 | -0.01 | -0.04 | 24.79 | 24.94 | 24.79 | 2662 |
| 1718749800 | 24.895 | -0 | -0.00 | 24.8955 | 24.94 | 24.85 | 4047 |
| 1718663400 | 24.8955 | -0.04 | -0.18 | 24.94 | 24.94 | 24.8409 | 2896 |
| 1718404200 | 24.94 | 0 | 0.00 | 24.865 | 24.94 | 24.85 | 4072 |
| 1718317800 | 24.94 | 0.04 | 0.16 | 24.8999 | 24.95 | 24.8301 | 4248 |
| 1718231400 | 24.8999 | -0 | -0.00 | 24.9 | 24.95 | 24.8863 | 7335 |
| 1718145000 | 24.9 | 0.01 | 0.04 | 24.88 | 24.9 | 24.84 | 4437 |
| 1718058600 | 24.8899 | 0.01 | 0.04 | 24.88 | 24.89 | 24.88 | 1305 |
| 1717799400 | 24.88 | 0.02 | 0.10 | 24.86 | 24.9 | 24.86 | 3881 |
| 1717713000 | 24.855 | 0 | 0.02 | 24.85 | 24.89 | 24.81 | 2092 |
| 1717626600 | 24.85 | 0.05 | 0.18 | 24.805 | 24.87 | 24.805 | 1511 |
| 1717540200 | 24.805 | -0.05 | -0.18 | 24.85 | 24.85 | 24.77 | 1384 |
| 1717453800 | 24.85 | 0.05 | 0.22 | 24.7951 | 24.85 | 24.75 | 8565 |
| 1717194600 | 24.7951 | 0.05 | 0.18 | 24.75 | 24.7951 | 24.75 | 1526 |
| 1717108200 | 24.75 | -0.01 | -0.04 | 24.76 | 24.8 | 24.75 | 3863 |
| 1717021800 | 24.76 | -0.04 | -0.14 | 24.8 | 24.8 | 24.76 | 1875 |
| 1716935400 | 24.795 | 0.02 | 0.08 | 24.76 | 24.795 | 24.7301 | 3794 |
| 1716589800 | 24.775 | 0.03 | 0.12 | 24.7448 | 24.8 | 24.7201 | 6087 |
| 1716503400 | 24.7448 | -0.07 | -0.26 | 24.81 | 24.81 | 24.73 | 10775 |
| 1716417000 | 24.81 | 0.03 | 0.12 | 24.85 | 24.86 | 24.7301 | 12939 |
| 1716330600 | 24.7793 | 0.01 | 0.03 | 24.85 | 24.85 | 24.7305 | 6684 |
| 1716244200 | 24.7709 | -0.01 | -0.04 | 24.79 | 24.81 | 24.75 | 5693 |
| 1715985000 | 24.7802 | 0 | 0.01 | 24.79 | 24.81 | 24.7802 | 7749 |
| 1715898600 | 24.7771 | 0 | 0.01 | 24.7753 | 24.79 | 24.74 | 1059 |
| 1715812200 | 24.7753 | 0.04 | 0.16 | 24.7349 | 24.799 | 24.7349 | 10638 |
| 1715725800 | 24.7349 | 0.04 | 0.16 | 24.75 | 24.75 | 24.71 | 15825 |
| 1715639400 | 24.6949 | -0 | -0.02 | 24.75 | 24.75 | 24.67 | 6538 |
| 1715380200 | 24.699 | 0.01 | 0.04 | 24.73 | 24.7391 | 24.695 | 3855 |
| 1715293800 | 24.69 | 0.02 | 0.08 | 24.67 | 24.73 | 24.65 | 6617 |
| 1715207400 | 24.67 | 0.01 | 0.04 | 24.75 | 24.75 | 24.63 | 2503 |
| 1715121000 | 24.6601 | -0.04 | -0.16 | 24.62 | 24.7083 | 24.62 | 8962 |
| 1715034600 | 24.7 | 0.07 | 0.30 | 24.625 | 24.7 | 24.61 | 25449 |
| 1714775400 | 24.625 | 0.07 | 0.28 | 24.5557 | 24.6691 | 24.5557 | 17988 |
| 1714689000 | 24.5557 | 0.03 | 0.10 | 24.545 | 24.6 | 24.54 | 2600 |
| 1714602600 | 24.5302 | 0.02 | 0.09 | 24.43 | 24.57 | 24.43 | 1825 |
| 1714516200 | 24.5078 | -0.05 | -0.21 | 24.59 | 24.59 | 24.5001 | 9412 |
| 1714429800 | 24.56 | 0.02 | 0.06 | 24.5448 | 24.5799 | 24.5101 | 2104 |
| 1714170600 | 24.5448 | 0.05 | 0.22 | 24.49 | 24.5897 | 24.49 | 4431 |
| 1714084200 | 24.49 | -0.03 | -0.13 | 24.5219 | 24.53 | 24.4499 | 5317 |
| 1713997800 | 24.5219 | 0 | 0.00 | 24.47 | 24.54 | 24.45 | 5108 |
| 1713911400 | 24.5214 | 0.09 | 0.37 | 24.43 | 24.53 | 24.43 | 6894 |
| 1713825000 | 24.43 | 0.1 | 0.41 | 24.34 | 24.4595 | 24.34 | 6815 |
| 1713565800 | 24.33 | -0.04 | -0.18 | 24.35 | 24.385 | 24.33 | 3661 |
| 1713479400 | 24.3735 | 0.02 | 0.08 | 24.3552 | 24.41 | 24.31 | 2374 |
| 1713393000 | 24.3552 | -0 | -0.00 | 24.33 | 24.3989 | 24.32 | 14908 |
| 1713306600 | 24.3563 | 0.02 | 0.07 | 24.31 | 24.39 | 24.31 | 2392 |
| 1713220200 | 24.3398 | -0.05 | -0.21 | 24.3902 | 24.42 | 24.31 | 7137 |
| 1712961000 | 24.3902 | -0.07 | -0.28 | 24.42 | 24.48 | 24.36 | 9879 |
| 1712874600 | 24.4593 | 0.05 | 0.20 | 24.38 | 24.509 | 24.38 | 13939 |
| 1712788200 | 24.41 | -0.06 | -0.25 | 24.5 | 24.5 | 24.38 | 33751 |
| 1712701800 | 24.4711 | 0.01 | 0.03 | 24.45 | 24.51 | 24.41 | 3687 |
| 1712615400 | 24.4631 | 0.01 | 0.05 | 24.38 | 24.5 | 24.38 | 4479 |
| 1712356200 | 24.45 | 0.03 | 0.14 | 24.4166 | 24.5092 | 24.4 | 6597 |
| 1712269800 | 24.4166 | -0.04 | -0.18 | 24.4602 | 24.49 | 24.38 | 5296 |
| 1712183400 | 24.4602 | 0.01 | 0.04 | 24.37 | 24.5 | 24.37 | 6587 |
| 1712097000 | 24.4499 | -0 | -0.00 | 24.45 | 24.4886 | 24.38 | 43557 |
| 1712010600 | 24.45 | -0.08 | -0.31 | 24.59 | 24.59 | 24.4101 | 96642 |
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
