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 | 0.13 | 0.571428571429 | 22.75 | 22.88 | 22.69 | 18830 | 22.78119711 | SP |
| 4 | 0.28 | 1.2389380531 | 22.6 | 22.948 | 22.6 | 27913 | 22.79663301 | SP |
| 12 | 0.36 | 1.59857904085 | 22.52 | 22.948 | 22.2 | 23975 | 22.62461816 | SP |
| 26 | -0.67 | -2.84501061571 | 23.55 | 23.57 | 22.2 | 26405 | 22.82355393 | SP |
| 52 | 0.25 | 1.10472823685 | 22.63 | 23.65 | 22.1098 | 28337 | 22.7796876 | SP |
| 156 | -2.14 | -8.55315747402 | 25.02 | 25.11 | 21.22 | 26585 | 23.13457254 | SP |
| 260 | -2.14 | -8.55315747402 | 25.02 | 25.11 | 21.22 | 26585 | 23.13457254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 22.88 | 0.02 | 0.10 | 22.93 | 22.93 | 22.8504 | 3391 |
| 1742423400 | 22.8575 | 0.07 | 0.29 | 22.77 | 22.875 | 22.77 | 10201 |
| 1742337000 | 22.7915 | 0.02 | 0.10 | 22.71 | 22.81 | 22.71 | 16911 |
| 1742250600 | 22.769 | 0.02 | 0.08 | 22.78 | 22.81 | 22.7663 | 11640 |
| 1741991400 | 22.75 | -0.04 | -0.15 | 22.77 | 22.78 | 22.7468 | 29180 |
| 1741905000 | 22.785 | 0.06 | 0.27 | 22.75 | 22.79 | 22.69 | 26219 |
| 1741818600 | 22.7228 | -0.04 | -0.19 | 22.7484 | 22.7583 | 22.72 | 20032 |
| 1741732200 | 22.765 | -0.07 | -0.29 | 22.85 | 22.85 | 22.76 | 14852 |
| 1741645800 | 22.8315 | 0.07 | 0.30 | 22.84 | 22.86 | 22.83 | 53909 |
| 1741390200 | 22.7642 | -0.02 | -0.09 | 22.86 | 22.86 | 22.7501 | 18020 |
| 1741303800 | 22.7838 | -0.04 | -0.16 | 22.78 | 22.8 | 22.7598 | 186607 |
| 1741217400 | 22.82 | -0.06 | -0.26 | 22.88 | 22.88 | 22.815 | 20087 |
| 1741131000 | 22.88 | -0.03 | -0.13 | 22.94 | 22.948 | 22.87 | 27180 |
| 1741044600 | 22.9104 | 0.03 | 0.14 | 22.83 | 22.92 | 22.83 | 12340 |
| 1740785400 | 22.8789 | 0.07 | 0.32 | 22.85 | 22.8789 | 22.84 | 15463 |
| 1740699000 | 22.805 | -0.11 | -0.46 | 22.8 | 22.8289 | 22.77 | 25744 |
| 1740612600 | 22.91 | 0.05 | 0.24 | 22.87 | 22.93 | 22.87 | 19931 |
| 1740526200 | 22.855 | 0.13 | 0.55 | 22.83 | 22.8588 | 22.83 | 6581 |
| 1740439800 | 22.73 | 0.02 | 0.09 | 22.67 | 22.74 | 22.67 | 18239 |
| 1740180600 | 22.7092 | 0.09 | 0.41 | 22.63 | 22.72 | 22.63 | 21284 |
| 1740094200 | 22.617 | 0.05 | 0.21 | 22.6 | 22.62 | 22.6 | 3868 |
| 1740007800 | 22.57 | -0.01 | -0.04 | 22.55 | 22.593 | 22.55 | 23103 |
| 1739921400 | 22.58 | -0.06 | -0.27 | 22.59 | 22.62 | 22.5701 | 36776 |
| 1739575800 | 22.6402 | 0.09 | 0.38 | 22.66 | 22.68 | 22.63 | 26087 |
| 1739489400 | 22.555 | 0.11 | 0.49 | 22.51 | 22.579 | 22.51 | 47664 |
| 1739403000 | 22.445 | -0.12 | -0.51 | 22.43 | 22.445 | 22.4 | 25942 |
| 1739316600 | 22.56 | -0.02 | -0.09 | 22.55 | 22.5699 | 22.55 | 3794 |
| 1739230200 | 22.58 | -0.02 | -0.09 | 22.6 | 22.62 | 22.5701 | 18687 |
| 1738971000 | 22.6 | -0.05 | -0.22 | 22.595 | 22.6 | 22.5736 | 24706 |
| 1738884600 | 22.65 | -0.02 | -0.07 | 22.66 | 22.67 | 22.64 | 15965 |
| 1738798200 | 22.665 | 0.13 | 0.55 | 22.55 | 22.68 | 22.55 | 6027 |
| 1738711800 | 22.54 | 0.04 | 0.18 | 22.485 | 22.56 | 22.46 | 18421 |
| 1738625400 | 22.5 | -0.02 | -0.08 | 22.51 | 22.5499 | 22.49 | 16930 |
| 1738366200 | 22.5188 | -0.02 | -0.09 | 22.56 | 22.56 | 22.4651 | 10241 |
| 1738279800 | 22.54 | -0.05 | -0.20 | 22.55 | 22.55 | 22.51 | 8676 |
| 1738193400 | 22.5862 | -0.01 | -0.06 | 22.62 | 22.62 | 22.55 | 6157 |
| 1738107000 | 22.6 | 0.01 | 0.02 | 22.57 | 22.6022 | 22.56 | 28901 |
| 1738020600 | 22.595 | 0.1 | 0.43 | 22.53 | 22.595 | 22.53 | 13474 |
| 1737761400 | 22.499 | -0.01 | -0.05 | 22.48 | 22.5175 | 22.47 | 15355 |
| 1737675000 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1737588600 | 22.51 | -0.01 | -0.04 | 22.53 | 22.53 | 22.49 | 73995 |
| 1737502200 | 22.52 | 0.04 | 0.18 | 22.51 | 22.52 | 22.5 | 13658 |
| 1737156600 | 22.4788 | 0.04 | 0.17 | 22.5 | 22.5 | 22.47 | 75115 |
| 1737070200 | 22.44 | 0.04 | 0.16 | 22.43 | 22.4796 | 22.42 | 12989 |
| 1736983800 | 22.405 | 0.17 | 0.74 | 22.4 | 22.43 | 22.39 | 8843 |
| 1736897400 | 22.24 | 0.01 | 0.05 | 22.24 | 22.24 | 22.2 | 7886 |
| 1736811000 | 22.2282 | -0.02 | -0.10 | 22.25 | 22.25 | 22.2024 | 8011 |
| 1736551800 | 22.25 | -0.13 | -0.58 | 22.31 | 22.31 | 22.225 | 46157 |
| 1736379000 | 22.38 | 0 | 0.00 | 22.34 | 22.38 | 22.3302 | 12166 |
| 1736292600 | 22.38 | -0.06 | -0.25 | 22.42 | 22.4399 | 22.36 | 14026 |
| 1736206200 | 22.435 | -0.05 | -0.20 | 22.46 | 22.46 | 22.41 | 29668 |
| 1735947000 | 22.48 | -0.01 | -0.03 | 22.51 | 22.51 | 22.451 | 34622 |
| 1735860600 | 22.4861 | 0 | 0.01 | 22.51 | 22.5384 | 22.441 | 10193 |
| 1735687800 | 22.4835 | -0.02 | -0.07 | 22.53 | 22.5474 | 22.45 | 55135 |
| 1735601400 | 22.5002 | -0.03 | -0.13 | 22.49 | 22.5102 | 22.483 | 8394 |
| 1735342200 | 22.5291 | -0.04 | -0.17 | 22.55 | 22.55 | 22.5291 | 1156 |
| 1735255800 | 22.5681 | 0.03 | 0.11 | 22.52 | 22.5681 | 22.52 | 6575 |
| 1735077840 | 22.5431 | 0 | 0.01 | 22.5 | 22.5431 | 22.495 | 30122 |
| 1734996600 | 22.54 | -0.07 | -0.29 | 22.61 | 22.61 | 22.5202 | 16302 |
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
