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 | 23.69 | 23.69 | 23.54 | 2226 | 23.63136885 | SP |
| 4 | 0 | 0 | 23.4448 | 23.72 | 23.365 | 4164 | 23.58664931 | SP |
| 12 | 0 | 0 | 23.6 | 23.72 | 23.31 | 4742 | 23.52357153 | SP |
| 26 | 0 | 0 | 23.77 | 23.92 | 23.31 | 4538 | 23.61995879 | SP |
| 52 | 0 | 0 | 23.47 | 23.92 | 22.19 | 4765 | 23.19804096 | SP |
| 156 | 0 | 0 | 25.61 | 25.84 | 22.19 | 10846 | 23.40568976 | SP |
| 260 | 0 | 0 | 25.11 | 25.84 | 22.19 | 10161 | 23.41042673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1719527400 | 23.575 | -0.07 | -0.27 | 23.57 | 23.59 | 23.56 | 1393 |
| 1719441000 | 23.64 | -0.01 | -0.02 | 23.61 | 23.64 | 23.578 | 6135 |
| 1719354600 | 23.645 | -0.02 | -0.10 | 23.645 | 23.645 | 23.645 | 0 |
| 1719268200 | 23.669 | 0.03 | 0.13 | 23.64 | 23.669 | 23.64 | 533 |
| 1719009000 | 23.6379 | -0 | -0.00 | 23.69 | 23.69 | 23.6379 | 844 |
| 1718922600 | 23.639 | -0.06 | -0.26 | 23.59 | 23.67 | 23.59 | 15125 |
| 1718749800 | 23.7 | 0.07 | 0.32 | 23.69 | 23.72 | 23.65 | 6586 |
| 1718663400 | 23.625 | -0.04 | -0.15 | 23.63 | 23.64 | 23.625 | 650 |
| 1718404200 | 23.66 | -0.01 | -0.06 | 23.62 | 23.67 | 23.59 | 9364 |
| 1718317800 | 23.6733 | 0.07 | 0.31 | 23.62 | 23.6733 | 23.62 | 664 |
| 1718231400 | 23.601 | 0.07 | 0.30 | 23.58 | 23.65 | 23.54 | 4891 |
| 1718145000 | 23.531 | 0.02 | 0.09 | 23.5 | 23.56 | 23.45 | 14983 |
| 1718058600 | 23.51 | 0.03 | 0.13 | 23.49 | 23.53 | 23.4806 | 1068 |
| 1717799400 | 23.48 | -0.09 | -0.38 | 23.48 | 23.5087 | 23.48 | 478 |
| 1717713000 | 23.57 | 0.06 | 0.26 | 23.54 | 23.59 | 23.54 | 146 |
| 1717626600 | 23.51 | 0.08 | 0.32 | 23.46 | 23.51 | 23.46 | 1567 |
| 1717540200 | 23.4345 | 0.07 | 0.30 | 23.37 | 23.52 | 23.37 | 9297 |
| 1717453800 | 23.365 | -0.08 | -0.34 | 23.38 | 23.39 | 23.365 | 1228 |
| 1717194600 | 23.4448 | 0.06 | 0.28 | 23.4448 | 23.4448 | 23.4448 | 2 |
| 1717108200 | 23.38 | -0.01 | -0.04 | 23.37 | 23.3899 | 23.31 | 6431 |
| 1717021800 | 23.39 | -0.04 | -0.17 | 23.41 | 23.4301 | 23.39 | 26484 |
| 1716935400 | 23.43 | 0 | 0.01 | 23.44 | 23.44 | 23.43 | 220 |
| 1716589800 | 23.4277 | -0 | -0.01 | 23.42 | 23.46 | 23.42 | 961 |
| 1716503400 | 23.43 | -0.09 | -0.38 | 23.49 | 23.49 | 23.43 | 10 |
| 1716417000 | 23.52 | -0.05 | -0.21 | 23.52 | 23.52 | 23.52 | 37 |
| 1716330600 | 23.57 | -0.04 | -0.17 | 23.57 | 23.57 | 23.57 | 76 |
| 1716244200 | 23.61 | -0.05 | -0.21 | 23.64 | 23.64 | 23.61 | 433 |
| 1715985000 | 23.66 | -0.02 | -0.08 | 23.68 | 23.68 | 23.6464 | 1306 |
| 1715898600 | 23.68 | -0.03 | -0.13 | 23.71 | 23.71 | 23.68 | 6788 |
| 1715812200 | 23.71 | 0.07 | 0.29 | 23.71 | 23.71 | 23.7 | 3113 |
| 1715725800 | 23.6412 | -0.02 | -0.08 | 23.66 | 23.66 | 23.61 | 2066 |
| 1715639400 | 23.66 | 0.04 | 0.17 | 23.655 | 23.66 | 23.655 | 963 |
| 1715380200 | 23.62 | 0.07 | 0.30 | 23.64 | 23.64 | 23.62 | 2364 |
| 1715293800 | 23.55 | -0.04 | -0.15 | 23.6 | 23.605 | 23.55 | 3151 |
| 1715207400 | 23.5852 | 0.02 | 0.09 | 23.57 | 23.59 | 23.56 | 856 |
| 1715121000 | 23.565 | 0.04 | 0.15 | 23.57 | 23.575 | 23.565 | 2234 |
| 1715034600 | 23.53 | 0.03 | 0.13 | 23.49 | 23.56 | 23.49 | 9769 |
| 1714775400 | 23.5 | 0.07 | 0.30 | 23.51 | 23.51 | 23.4781 | 401 |
| 1714689000 | 23.43 | 0 | 0.02 | 23.43 | 23.47 | 23.43 | 4499 |
| 1714602600 | 23.4252 | -0.04 | -0.15 | 23.4252 | 23.4252 | 23.4252 | 128 |
| 1714516200 | 23.4603 | 0.02 | 0.06 | 23.44 | 23.47 | 23.44 | 525 |
| 1714429800 | 23.4453 | -0.01 | -0.06 | 23.5 | 23.505 | 23.38 | 18980 |
| 1714170600 | 23.46 | 0 | 0.02 | 23.46 | 23.52 | 23.41 | 18153 |
| 1714084200 | 23.4561 | -0.03 | -0.14 | 23.54 | 23.54 | 23.4501 | 1218 |
| 1713997800 | 23.49 | -0.03 | -0.13 | 23.4941 | 23.5 | 23.465 | 3072 |
| 1713911400 | 23.52 | -0.01 | -0.04 | 23.5065 | 23.52 | 23.5065 | 200 |
| 1713825000 | 23.53 | 0.01 | 0.03 | 23.54 | 23.625 | 23.5 | 13374 |
| 1713565800 | 23.5235 | -0.01 | -0.05 | 23.55 | 23.55 | 23.5235 | 1244 |
| 1713479400 | 23.535 | 0.01 | 0.04 | 23.52 | 23.535 | 23.5199 | 1313 |
| 1713393000 | 23.525 | 0.04 | 0.18 | 23.505 | 23.525 | 23.505 | 2372 |
| 1713306600 | 23.4821 | -0.05 | -0.21 | 23.5 | 23.5 | 23.4821 | 169 |
| 1713220200 | 23.5315 | -0.01 | -0.03 | 23.5099 | 23.58 | 23.5099 | 48163 |
| 1712961000 | 23.5388 | 0.03 | 0.11 | 23.52 | 23.5388 | 23.48 | 682 |
| 1712874600 | 23.5118 | 0.02 | 0.07 | 23.5 | 23.5118 | 23.5 | 12935 |
| 1712788200 | 23.495 | -0.15 | -0.61 | 23.495 | 23.495 | 23.495 | 2 |
| 1712701800 | 23.64 | 0.07 | 0.30 | 23.6 | 23.65 | 23.6 | 188 |
| 1712615400 | 23.57 | -0.02 | -0.08 | 23.58 | 23.58 | 23.57 | 226 |
| 1712356200 | 23.59 | -0.04 | -0.17 | 23.6 | 23.6 | 23.59 | 299 |
| 1712269800 | 23.6308 | 0.06 | 0.26 | 23.59 | 23.65 | 23.5881 | 1404 |
| 1712183400 | 23.5705 | -0.04 | -0.16 | 23.55 | 23.58 | 23.55 | 389 |
| 1712097000 | 23.609 | -0.03 | -0.13 | 23.65 | 23.65 | 23.56 | 5059 |
| 1712010600 | 23.64 | -0.12 | -0.51 | 23.64 | 23.64 | 23.62 | 340 |
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
