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 | -0.3097 | -1.2802811079 | 24.19 | 24.35 | 23.83 | 194328 | 24.16615062 | SP |
| 4 | -0.4797 | -1.96921182266 | 24.36 | 24.44 | 23.83 | 230311 | 24.29090412 | SP |
| 12 | -0.5097 | -2.08979089791 | 24.39 | 24.57 | 23.83 | 188356 | 24.37936988 | SP |
| 26 | -0.6697 | -2.72790224033 | 24.55 | 24.67 | 23.83 | 240105 | 24.42077585 | SP |
| 52 | -1.0897 | -4.36403684421 | 24.97 | 25.57 | 23.83 | 210015 | 24.57250426 | SP |
| 156 | -1.1697 | -4.66946107784 | 25.05 | 27.17 | 23.83 | 126625 | 24.59444243 | SP |
| 260 | -1.1697 | -4.66946107784 | 25.05 | 27.17 | 23.83 | 126625 | 24.59444243 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 24 | -0.06 | -0.25 | 24.03 | 24.1679 | 23.95 | 166924 |
| 1721860200 | 24.06 | -0.24 | -0.99 | 24.35 | 24.35 | 24.06 | 246290 |
| 1721773800 | 24.3 | 0.03 | 0.12 | 24.32 | 24.32 | 24.28 | 138444 |
| 1721687400 | 24.27 | 0.05 | 0.21 | 24.19 | 24.29 | 24.19 | 254639 |
| 1721428200 | 24.22 | 0 | 0.00 | 24.19 | 24.24 | 24.1701 | 165343 |
| 1721341800 | 24.22 | -0.09 | -0.37 | 24.27 | 24.31 | 24.18 | 251313 |
| 1721255400 | 24.31 | -0.03 | -0.12 | 24.36 | 24.36 | 24.27 | 395252 |
| 1721169000 | 24.34 | -0.04 | -0.16 | 24.34 | 24.38 | 24.3301 | 150356 |
| 1721082600 | 24.38 | 0.07 | 0.29 | 24.31 | 24.38 | 24.31 | 113994 |
| 1720823400 | 24.31 | 0 | 0.00 | 24.37 | 24.37 | 24.29 | 386002 |
| 1720737000 | 24.31 | -0.12 | -0.47 | 24.44 | 24.44 | 24.31 | 315666 |
| 1720650600 | 24.425 | 0.05 | 0.18 | 24.41 | 24.43 | 24.37 | 177079 |
| 1720564200 | 24.38 | 0.03 | 0.12 | 24.35 | 24.39 | 24.35 | 258719 |
| 1720477800 | 24.35 | 0.01 | 0.04 | 24.37 | 24.37 | 24.34 | 165745 |
| 1720218600 | 24.34 | 0 | 0.00 | 24.35 | 24.37 | 24.32 | 354523 |
| 1720040640 | 24.34 | 0.01 | 0.04 | 24.33 | 24.34 | 24.31 | 96900 |
| 1719959400 | 24.33 | -0.01 | -0.04 | 24.36 | 24.36 | 24.29 | 316507 |
| 1719873000 | 24.34 | 0.03 | 0.12 | 24.36 | 24.36 | 24.28 | 191897 |
| 1719613800 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 0 |
| 1719527400 | 24.31 | 0.03 | 0.12 | 24.35 | 24.35 | 24.3 | 306773 |
| 1719441000 | 24.28 | -0.03 | -0.12 | 24.34 | 24.34 | 24.28 | 241521 |
| 1719354600 | 24.31 | -0.21 | -0.86 | 24.35 | 24.35 | 24.305 | 256729 |
| 1719268200 | 24.52 | 0.03 | 0.12 | 24.47 | 24.52 | 24.47 | 119132 |
| 1719009000 | 24.49 | 0.02 | 0.08 | 24.47 | 24.49 | 24.47 | 79197 |
| 1718922600 | 24.47 | -0.02 | -0.06 | 24.47 | 24.5 | 24.47 | 175675 |
| 1718749800 | 24.485 | 0.02 | 0.10 | 24.47 | 24.49 | 24.4603 | 96962 |
| 1718663400 | 24.46 | -0.02 | -0.06 | 24.49 | 24.5 | 24.46 | 279881 |
| 1718404200 | 24.475 | -0.01 | -0.02 | 24.46 | 24.48 | 24.46 | 115194 |
| 1718317800 | 24.48 | 0.01 | 0.04 | 24.5 | 24.5 | 24.46 | 129050 |
| 1718231400 | 24.47 | 0.04 | 0.18 | 24.48 | 24.48 | 24.45 | 217403 |
| 1718145000 | 24.425 | -0.01 | -0.02 | 24.45 | 24.45 | 24.42 | 110282 |
| 1718058600 | 24.43 | -0.01 | -0.04 | 24.44 | 24.4589 | 24.43 | 187508 |
| 1717799400 | 24.44 | -0.01 | -0.04 | 24.45 | 24.46 | 24.425 | 83228 |
| 1717713000 | 24.45 | -0.02 | -0.08 | 24.46 | 24.48 | 24.45 | 133847 |
| 1717626600 | 24.47 | 0.02 | 0.10 | 24.46 | 24.47 | 24.42 | 420656 |
| 1717540200 | 24.445 | -0.04 | -0.14 | 24.48 | 24.48 | 24.42 | 85987 |
| 1717453800 | 24.48 | 0.04 | 0.16 | 24.42 | 24.49 | 24.42 | 411951 |
| 1717194600 | 24.44 | 0.05 | 0.21 | 24.44 | 24.44 | 24.325 | 123537 |
| 1717108200 | 24.39 | -0.05 | -0.20 | 24.41 | 24.45 | 24.39 | 174686 |
| 1717021800 | 24.44 | -0.05 | -0.20 | 24.48 | 24.48 | 24.36 | 172045 |
| 1716935400 | 24.49 | 0.02 | 0.08 | 24.5 | 24.5 | 24.432 | 111339 |
| 1716589800 | 24.47 | -0.08 | -0.33 | 24.45 | 24.47 | 24.4249 | 153892 |
| 1716503400 | 24.55 | 0.01 | 0.04 | 24.57 | 24.57 | 24.53 | 110571 |
| 1716417000 | 24.54 | -0.01 | -0.04 | 24.55 | 24.55 | 24.53 | 149593 |
| 1716330600 | 24.55 | 0.02 | 0.08 | 24.53 | 24.55 | 24.5024 | 190188 |
| 1716244200 | 24.53 | 0.05 | 0.18 | 24.49 | 24.53 | 24.4701 | 167606 |
| 1715985000 | 24.485 | -0.01 | -0.02 | 24.5 | 24.5 | 24.47 | 117020 |
| 1715898600 | 24.49 | 0.03 | 0.12 | 24.47 | 24.49 | 24.46 | 130159 |
| 1715812200 | 24.46 | 0.05 | 0.20 | 24.43 | 24.4697 | 24.38 | 196369 |
| 1715725800 | 24.41 | 0.01 | 0.04 | 24.36 | 24.4299 | 24.36 | 109130 |
| 1715639400 | 24.4 | -0.02 | -0.06 | 24.4 | 24.41 | 24.39 | 164533 |
| 1715380200 | 24.415 | 0.03 | 0.10 | 24.4 | 24.42 | 24.39 | 113057 |
| 1715293800 | 24.3899 | -0.01 | -0.04 | 24.38 | 24.41 | 24.38 | 100127 |
| 1715207400 | 24.4 | 0.04 | 0.16 | 24.38 | 24.4 | 24.38 | 138272 |
| 1715121000 | 24.36 | -0.01 | -0.04 | 24.37 | 24.38 | 24.34 | 222006 |
| 1715034600 | 24.37 | -0.01 | -0.04 | 24.35 | 24.39 | 24.34 | 216175 |
| 1714775400 | 24.38 | 0.02 | 0.08 | 24.39 | 24.39 | 24.3425 | 91045 |
| 1714689000 | 24.36 | 0.01 | 0.04 | 24.3 | 24.385 | 24.3 | 111853 |
| 1714602600 | 24.35 | 0.03 | 0.12 | 24.28 | 24.37 | 24.28 | 295274 |
| 1714516200 | 24.32 | -0.01 | -0.04 | 24.41 | 24.41 | 24.31 | 189609 |
| 1714429800 | 24.33 | 0.04 | 0.16 | 24.3 | 24.33 | 24.2801 | 131272 |
| 1714170600 | 24.29 | -0.01 | -0.04 | 24.32 | 24.3351 | 24.28 | 136427 |
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
