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 | -0.342 | -1.11545988258 | 30.66 | 30.66 | 29.89 | 46152 | 30.21417975 | SP |
| 4 | 0.278 | 0.925432756325 | 30.04 | 31.76 | 29.89 | 28235 | 30.50843367 | SP |
| 12 | 1.208 | 4.14977670903 | 29.11 | 31.76 | 28.3 | 16270 | 29.95663733 | SP |
| 26 | 2.478 | 8.90086206897 | 27.84 | 31.76 | 27.6601 | 24223 | 29.02387963 | SP |
| 52 | 2.588 | 9.33285250631 | 27.73 | 31.76 | 24.92 | 19244 | 28.37102075 | SP |
| 156 | -1.552 | -4.86978349545 | 31.87 | 33.1 | 22.2 | 11239 | 27.75945291 | SP |
| 260 | 5.358 | 21.4663461538 | 24.96 | 33.24 | 16.55 | 9041 | 28.18583888 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 30.4331 | -0.12 | -0.41 | 30.43 | 30.46 | 30.3301 | 9014 |
| 1722033000 | 30.558 | 0.4 | 1.34 | 30.47 | 30.61 | 30.4001 | 6713 |
| 1721946600 | 30.1545 | 0.05 | 0.18 | 30 | 30.32 | 29.89 | 149848 |
| 1721860200 | 30.1 | -0.47 | -1.54 | 30.45 | 30.45 | 30.04 | 39545 |
| 1721773800 | 30.5721 | -0.03 | -0.11 | 30.66 | 30.66 | 30.5 | 25639 |
| 1721687400 | 30.605 | 0.16 | 0.53 | 30.58 | 30.69 | 30.4425 | 161594 |
| 1721428200 | 30.445 | -0.35 | -1.12 | 30.54 | 30.54 | 30.37 | 58791 |
| 1721341800 | 30.79 | -0.17 | -0.55 | 31.1 | 31.1 | 30.7 | 6111 |
| 1721255400 | 30.9607 | -0.55 | -1.74 | 31.16 | 31.16 | 30.91 | 6059 |
| 1721169000 | 31.5084 | 0.25 | 0.81 | 31.39 | 31.52 | 31.33 | 15140 |
| 1721082600 | 31.2546 | -0.29 | -0.91 | 31.43 | 31.45 | 31.2403 | 11005 |
| 1720823400 | 31.5405 | 0.13 | 0.42 | 31.46 | 31.69 | 31.425 | 7688 |
| 1720737000 | 31.41 | -0.05 | -0.16 | 31.76 | 31.76 | 31.41 | 9732 |
| 1720650600 | 31.46 | 0.31 | 1.00 | 31.39 | 31.46 | 31.264 | 7555 |
| 1720564200 | 31.15 | 0.08 | 0.24 | 31.17 | 31.17 | 31.0745 | 2942 |
| 1720477800 | 31.0746 | 0.1 | 0.34 | 31 | 31.2 | 31 | 3956 |
| 1720218600 | 30.97 | 0.42 | 1.36 | 30.98 | 30.98 | 30.78 | 5345 |
| 1720040640 | 30.5549 | 0.39 | 1.29 | 30.24 | 30.5549 | 30.24 | 2776 |
| 1719959400 | 30.1652 | 0.09 | 0.30 | 30.04 | 30.21 | 30.03 | 7011 |
| 1719873000 | 30.0761 | 0.11 | 0.38 | 30.25 | 30.25 | 30.0761 | 2050 |
| 1719613800 | 29.9637 | 0 | 0.00 | 29.9637 | 29.9637 | 29.9637 | 0 |
| 1719527400 | 29.9637 | 0.19 | 0.64 | 29.93 | 30.09 | 29.9 | 3653 |
| 1719441000 | 29.7722 | -0.05 | -0.16 | 29.7233 | 29.8 | 29.68 | 3587 |
| 1719354600 | 29.821 | 0 | 0.00 | 29.81 | 29.821 | 29.72 | 7992 |
| 1719268200 | 29.8205 | -0.07 | -0.23 | 29.83 | 30.04 | 29.76 | 10755 |
| 1719009000 | 29.89 | 0 | 0.01 | 29.95 | 29.95 | 29.8101 | 4798 |
| 1718922600 | 29.8867 | 0.02 | 0.06 | 29.91 | 29.965 | 29.84 | 5935 |
| 1718749800 | 29.87 | 0.32 | 1.08 | 29.55 | 29.87 | 29.55 | 1935 |
| 1718663400 | 29.55 | 0.27 | 0.92 | 29.27 | 29.56 | 29.27 | 3578 |
| 1718404200 | 29.28 | -0.03 | -0.10 | 29.24 | 29.3499 | 29.1801 | 4357 |
| 1718317800 | 29.31 | -0.09 | -0.31 | 29.44 | 29.44 | 29.17 | 2236 |
| 1718231400 | 29.4 | 0.35 | 1.20 | 29.35 | 29.51 | 29.3 | 3003 |
| 1718145000 | 29.05 | -0.01 | -0.02 | 28.86 | 29.05 | 28.8 | 8053 |
| 1718058600 | 29.055 | 0.09 | 0.29 | 28.82 | 29.1 | 28.82 | 4817 |
| 1717799400 | 28.97 | -0.24 | -0.82 | 29.11 | 29.16 | 28.854 | 82125 |
| 1717713000 | 29.21 | 0.22 | 0.78 | 29.19 | 29.21 | 29.135 | 4645 |
| 1717626600 | 28.9853 | 0.53 | 1.85 | 28.93 | 29.01 | 28.84 | 2461 |
| 1717540200 | 28.46 | -0.59 | -2.03 | 28.44 | 28.46 | 28.3 | 6466 |
| 1717453800 | 29.05 | 0.37 | 1.29 | 29.12 | 29.12 | 28.9 | 4080 |
| 1717194600 | 28.68 | -0.2 | -0.69 | 28.8 | 28.8 | 28.42 | 39395 |
| 1717108200 | 28.88 | -0.11 | -0.36 | 28.84 | 28.95 | 28.64 | 18078 |
| 1717021800 | 28.9853 | -0.54 | -1.84 | 29.12 | 29.12 | 28.9556 | 3996 |
| 1716935400 | 29.53 | -0.04 | -0.14 | 29.58 | 29.71 | 29.46 | 10376 |
| 1716589800 | 29.57 | 0.14 | 0.48 | 29.54 | 29.6 | 29.53 | 2900 |
| 1716503400 | 29.43 | -0.04 | -0.12 | 29.69 | 29.8 | 29.39 | 11221 |
| 1716417000 | 29.4664 | -0.08 | -0.28 | 29.6 | 29.62 | 29.4 | 12143 |
| 1716330600 | 29.55 | -0.11 | -0.37 | 29.61 | 29.61 | 29.49 | 8952 |
| 1716244200 | 29.66 | -0.04 | -0.13 | 29.6 | 29.66 | 29.59 | 3775 |
| 1715985000 | 29.7 | 0.11 | 0.37 | 29.52 | 29.71 | 29.52 | 3768 |
| 1715898600 | 29.59 | -0.05 | -0.17 | 29.61 | 29.71 | 29.59 | 4538 |
| 1715812200 | 29.64 | 0.32 | 1.09 | 29.48 | 29.71 | 29.45 | 9210 |
| 1715725800 | 29.32 | 0.19 | 0.65 | 29.1 | 29.4 | 29.1 | 12155 |
| 1715639400 | 29.13 | 0.1 | 0.34 | 28.97 | 29.2 | 28.97 | 11945 |
| 1715380200 | 29.03 | 0.07 | 0.24 | 29.18 | 29.18 | 28.98 | 7334 |
| 1715293800 | 28.96 | -0.05 | -0.19 | 28.88 | 28.96 | 28.77 | 13057 |
| 1715207400 | 29.0149 | 0.04 | 0.15 | 28.81 | 29.05 | 28.81 | 19226 |
| 1715121000 | 28.97 | -0.07 | -0.24 | 29.11 | 29.11 | 28.95 | 16082 |
| 1715034600 | 29.0405 | 0.03 | 0.11 | 29.1 | 29.11 | 28.9818 | 14097 |
| 1714775400 | 29.01 | 0.3 | 1.04 | 29.02 | 29.02 | 28.81 | 13195 |
| 1714689000 | 28.71 | 0.44 | 1.56 | 28.59 | 28.78 | 28.45 | 15557 |
| 1714602600 | 28.27 | -0.11 | -0.39 | 28.32 | 28.64 | 28.23 | 9891 |
| 1714516200 | 28.38 | -0.27 | -0.94 | 28.54 | 28.58 | 28.3 | 9640 |
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
