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 | -0.27 | -1.2173128945 | 22.18 | 22.2799 | 21.84 | 91552 | 22.03306192 | SP |
| 4 | 0.02 | 0.0913659205116 | 21.89 | 22.2799 | 20.2831 | 53679 | 21.62411639 | SP |
| 12 | 1.22 | 5.89656839053 | 20.69 | 22.8016 | 20.1 | 62506 | 21.58766138 | SP |
| 26 | 0.26 | 1.20092378753 | 21.65 | 22.8016 | 20.1 | 64881 | 21.37235737 | SP |
| 52 | 3.3692 | 18.1718156714 | 18.5408 | 22.8016 | 17.3868 | 50472 | 21.00287919 | SP |
| 156 | 1.83 | 9.11354581673 | 20.08 | 22.8016 | 17.3868 | 45542 | 20.97321239 | SP |
| 260 | 1.83 | 9.11354581673 | 20.08 | 22.8016 | 17.3868 | 45542 | 20.97321239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 21.87 | -0.29 | -1.31 | 22.05 | 22.12 | 21.84 | 69777 |
| 1727217000 | 22.16 | 0.06 | 0.27 | 22.17 | 22.25 | 22.105 | 18893 |
| 1727130600 | 22.1 | 0.09 | 0.41 | 22.02 | 22.1699 | 22.0181 | 31257 |
| 1726871400 | 22.01 | -0.25 | -1.12 | 22.15 | 22.17 | 21.94 | 279118 |
| 1726785000 | 22.26 | 0.49 | 2.25 | 22.18 | 22.2799 | 21.953 | 58714 |
| 1726698600 | 21.77 | 0.05 | 0.23 | 21.69 | 22.07 | 21.6279 | 28312 |
| 1726612200 | 21.72 | 0.23 | 1.07 | 21.5 | 21.85 | 21.5 | 61179 |
| 1726525800 | 21.49 | 0.17 | 0.80 | 21.29 | 21.5 | 21.29 | 59442 |
| 1726266600 | 21.32 | 0.38 | 1.81 | 21.05 | 21.32 | 21.05 | 16431 |
| 1726180200 | 20.94 | 0.19 | 0.92 | 20.75 | 20.96 | 20.6892 | 45102 |
| 1726093800 | 20.75 | -0.02 | -0.10 | 20.63 | 20.76 | 20.2831 | 27031 |
| 1726007400 | 20.77 | -0.11 | -0.53 | 20.86 | 20.86 | 20.5954 | 23888 |
| 1725921000 | 20.88 | 0.1 | 0.48 | 20.79 | 21.03 | 20.78 | 37875 |
| 1725661800 | 20.78 | -0.28 | -1.33 | 21.16 | 21.2325 | 20.75 | 30965 |
| 1725575400 | 21.06 | -0.19 | -0.89 | 21.22 | 21.28 | 21 | 34474 |
| 1725489000 | 21.25 | -0.13 | -0.61 | 21.33 | 21.4482 | 21.19 | 68471 |
| 1725402600 | 21.38 | -0.58 | -2.64 | 21.85 | 21.85 | 21.3378 | 81032 |
| 1725057000 | 21.96 | 0.2 | 0.92 | 21.8 | 21.96 | 21.69 | 16567 |
| 1724970600 | 21.76 | 0.1 | 0.46 | 21.89 | 21.94 | 21.7 | 31367 |
| 1724884200 | 21.66 | -0.06 | -0.28 | 21.61 | 21.8 | 21.56 | 39637 |
| 1724797800 | 21.72 | -0.14 | -0.64 | 21.8 | 21.8 | 21.65 | 28498 |
| 1724711400 | 21.86 | -0 | -0.02 | 22.1 | 22.1047 | 21.8391 | 50649 |
| 1724452200 | 21.8648 | 0.59 | 2.76 | 21.51 | 21.92 | 21.45 | 24449 |
| 1724365800 | 21.2777 | -0.11 | -0.53 | 21.47 | 21.47 | 21.24 | 39089 |
| 1724279400 | 21.39 | 0.12 | 0.56 | 21.23 | 21.4 | 21.225 | 38879 |
| 1724193000 | 21.27 | -0.25 | -1.14 | 21.52 | 21.52 | 21.27 | 28534 |
| 1724106600 | 21.515 | 0.12 | 0.54 | 21.42 | 21.555 | 21.3864 | 27617 |
| 1723847400 | 21.4 | 0.06 | 0.28 | 21.33 | 21.4694 | 21.2274 | 23665 |
| 1723761000 | 21.34 | 0.38 | 1.81 | 21.41 | 21.4397 | 21.265 | 21918 |
| 1723674600 | 20.96 | -0.03 | -0.14 | 21.05 | 21.07 | 20.9072 | 32030 |
| 1723588200 | 20.9888 | 0.22 | 1.05 | 20.91 | 21.02 | 20.78 | 29738 |
| 1723501800 | 20.77 | -0.15 | -0.72 | 21.01 | 21.01 | 20.74 | 42007 |
| 1723242600 | 20.92 | 0.08 | 0.36 | 20.91 | 20.96 | 20.8178 | 16623 |
| 1723156200 | 20.845 | 0.46 | 2.27 | 20.56 | 20.86 | 20.56 | 45655 |
| 1723069800 | 20.383 | -0.24 | -1.15 | 20.62 | 20.85 | 20.383 | 12746 |
| 1722983400 | 20.62 | 0.17 | 0.83 | 20.425 | 20.9 | 20.425 | 35804 |
| 1722897000 | 20.45 | -0.55 | -2.62 | 20.25 | 20.61 | 20.1 | 74011 |
| 1722637800 | 21 | -0.78 | -3.58 | 21.32 | 21.32 | 20.89 | 20248 |
| 1722551400 | 21.7798 | -0.79 | -3.48 | 22.53 | 22.61 | 21.65 | 83837 |
| 1722465000 | 22.5655 | 0.14 | 0.60 | 22.53 | 22.8016 | 22.4101 | 35403 |
| 1722378600 | 22.4298 | 0.1 | 0.47 | 22.41 | 22.475 | 22.2801 | 44762 |
| 1722292200 | 22.325 | -0.04 | -0.16 | 22.54 | 22.54 | 22.2549 | 67180 |
| 1722033000 | 22.36 | 0.35 | 1.59 | 22.23 | 22.4093 | 22.19 | 141564 |
| 1721946600 | 22.01 | 0.39 | 1.81 | 21.75 | 22.2 | 21.66 | 38394 |
| 1721860200 | 21.6196 | -0.37 | -1.68 | 21.97 | 22 | 21.61 | 42421 |
| 1721773800 | 21.99 | -0.03 | -0.14 | 21.78 | 22.0599 | 21.78 | 85675 |
| 1721687400 | 22.02 | 0.2 | 0.91 | 21.9 | 22.05 | 21.6601 | 28005 |
| 1721428200 | 21.8219 | -0.19 | -0.85 | 21.95 | 22 | 21.79 | 23337 |
| 1721341800 | 22.01 | -0.16 | -0.72 | 22.19 | 22.45 | 21.95 | 22822 |
| 1721255400 | 22.17 | -0.13 | -0.58 | 22.18 | 22.3921 | 22.16 | 675917 |
| 1721169000 | 22.3 | 0.66 | 3.03 | 21.82 | 22.31 | 21.77 | 95279 |
| 1721082600 | 21.6447 | 0.23 | 1.10 | 21.51 | 21.83 | 21.51 | 22891 |
| 1720823400 | 21.41 | 0.15 | 0.71 | 21.46 | 21.51 | 21.38 | 40612 |
| 1720737000 | 21.26 | 0.53 | 2.56 | 20.9 | 21.3 | 20.9 | 56192 |
| 1720650600 | 20.73 | 0.28 | 1.37 | 20.62 | 20.73 | 20.51 | 22193 |
| 1720564200 | 20.45 | -0.05 | -0.24 | 20.44 | 20.58 | 20.4073 | 65200 |
| 1720477800 | 20.5 | 0.09 | 0.47 | 20.405 | 20.59 | 20.405 | 220846 |
| 1720218600 | 20.405 | -0.27 | -1.28 | 20.69 | 20.69 | 20.35 | 161141 |
| 1720040640 | 20.67 | 0.02 | 0.10 | 20.74 | 20.79 | 20.6201 | 46183 |
| 1719959400 | 20.65 | 0.01 | 0.05 | 20.67 | 20.67 | 20.56 | 104807 |
| 1719873000 | 20.6401 | 0.05 | 0.24 | 20.85 | 20.93 | 20.6099 | 44246 |
| 1719613800 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1719527400 | 20.59 | -0.19 | -0.91 | 20.65 | 20.65 | 20.51 | 51952 |
| 1719441000 | 20.78 | -0.09 | -0.43 | 20.83 | 20.83 | 20.7052 | 15062 |
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
