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 | 0.2 | 0.655307994758 | 30.52 | 30.87 | 29.92 | 8754 | 30.19705422 | SP |
| 4 | 0.59 | 1.95818121474 | 30.13 | 31.18 | 29.92 | 20562 | 30.48110346 | SP |
| 12 | 1.18 | 3.99458361544 | 29.54 | 31.18 | 29.4 | 14980 | 30.13708841 | SP |
| 26 | 2.67 | 9.51871657754 | 28.05 | 31.18 | 27.69 | 11159 | 29.7868962 | SP |
| 52 | 4.4 | 16.717325228 | 26.32 | 31.18 | 23.6 | 6397 | 29.32467285 | SP |
| 156 | 5.7 | 22.7817745803 | 25.02 | 31.18 | 22.9346 | 5555 | 28.32302107 | SP |
| 260 | 5.7 | 22.7817745803 | 25.02 | 31.18 | 22.9346 | 5555 | 28.32302107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 30.44 | 0.02 | 0.07 | 30.52 | 30.52 | 30.295 | 9104 |
| 1722292200 | 30.42 | 0.03 | 0.11 | 30.51 | 30.5199 | 30.32 | 6585 |
| 1722033000 | 30.3868 | 0.35 | 1.17 | 30.17 | 30.49 | 30.17 | 5680 |
| 1721946600 | 30.035 | 0.09 | 0.28 | 30.04 | 30.37 | 30.035 | 9104 |
| 1721860200 | 29.95 | -0.7 | -2.28 | 30.52 | 30.52 | 29.92 | 13173 |
| 1721773800 | 30.65 | 0.07 | 0.23 | 30.81 | 30.81 | 30.5272 | 22753 |
| 1721687400 | 30.58 | 0.21 | 0.69 | 30.53 | 30.5998 | 30.31 | 23347 |
| 1721428200 | 30.37 | -0.23 | -0.75 | 30.64 | 30.64 | 30.2501 | 14870 |
| 1721341800 | 30.6 | -0.22 | -0.71 | 30.92 | 31.05 | 30.46 | 14420 |
| 1721255400 | 30.8184 | -0.36 | -1.16 | 30.98 | 31.08 | 30.8184 | 22507 |
| 1721169000 | 31.18 | 0.43 | 1.40 | 30.9 | 31.18 | 30.834 | 29413 |
| 1721082600 | 30.75 | 0.1 | 0.33 | 30.8 | 31 | 30.7069 | 44317 |
| 1720823400 | 30.65 | 0.22 | 0.71 | 30.55 | 30.83 | 30.5216 | 19853 |
| 1720737000 | 30.4348 | 0.14 | 0.47 | 30.44 | 30.82 | 30.3527 | 43039 |
| 1720650600 | 30.2927 | 0.24 | 0.79 | 30.18 | 30.2927 | 30.03 | 23224 |
| 1720564200 | 30.0545 | -0.05 | -0.17 | 30.22 | 30.22 | 30.02 | 17287 |
| 1720477800 | 30.1062 | 0.01 | 0.02 | 30.18 | 30.325 | 30.0481 | 15979 |
| 1720218600 | 30.1 | -0.07 | -0.23 | 30.22 | 30.22 | 29.955 | 44724 |
| 1720040640 | 30.17 | 0.18 | 0.59 | 30.13 | 30.17 | 30.0001 | 8403 |
| 1719959400 | 29.993 | 0.11 | 0.36 | 29.89 | 30.0399 | 29.82 | 11159 |
| 1719873000 | 29.885 | -0.13 | -0.42 | 30.18 | 30.18 | 29.84 | 17121 |
| 1719613800 | 30.012 | 0.11 | 0.35 | 30.01 | 30.22 | 29.95 | 22703 |
| 1719527400 | 29.907 | 0.08 | 0.26 | 29.98 | 29.98 | 29.8317 | 24855 |
| 1719441000 | 29.83 | -0.11 | -0.37 | 29.96 | 29.96 | 29.75 | 11210 |
| 1719354600 | 29.9398 | -0.11 | -0.37 | 30.13 | 30.13 | 29.8501 | 12043 |
| 1719268200 | 30.05 | 0.1 | 0.33 | 30.08 | 30.1599 | 29.98 | 13795 |
| 1719009000 | 29.9524 | -0.04 | -0.12 | 30.01 | 30.01 | 29.8501 | 10961 |
| 1718922600 | 29.9898 | 0.06 | 0.21 | 30.09 | 30.1287 | 29.9 | 19025 |
| 1718749800 | 29.9275 | 0.09 | 0.29 | 29.94 | 29.9982 | 29.8701 | 17930 |
| 1718663400 | 29.8395 | 0.26 | 0.89 | 29.65 | 29.9088 | 29.5001 | 10815 |
| 1718404200 | 29.5759 | -0.2 | -0.68 | 29.69 | 29.69 | 29.4261 | 9256 |
| 1718317800 | 29.778 | -0.04 | -0.14 | 29.93 | 29.93 | 29.57 | 17922 |
| 1718231400 | 29.8212 | 0.21 | 0.71 | 30.02 | 30.03 | 29.7577 | 16850 |
| 1718145000 | 29.6123 | -0.17 | -0.57 | 29.77 | 29.79 | 29.5397 | 12105 |
| 1718058600 | 29.782 | 0.03 | 0.11 | 29.72 | 29.83 | 29.655 | 28516 |
| 1717799400 | 29.75 | -0.02 | -0.08 | 29.76 | 29.9 | 29.6001 | 32543 |
| 1717713000 | 29.7748 | 0.02 | 0.08 | 29.94 | 29.94 | 29.6781 | 51876 |
| 1717626600 | 29.7516 | 0.25 | 0.83 | 29.74 | 29.86 | 29.6101 | 8173 |
| 1717540200 | 29.5058 | -0.28 | -0.95 | 29.68 | 29.68 | 29.4 | 6583 |
| 1717453800 | 29.789 | -0.07 | -0.23 | 30.06 | 30.21 | 29.5 | 15737 |
| 1717194600 | 29.8572 | 0.33 | 1.13 | 29.55 | 29.8572 | 29.412 | 2724 |
| 1717108200 | 29.5242 | 0.04 | 0.15 | 29.56 | 29.5999 | 29.4839 | 8192 |
| 1717021800 | 29.4812 | -0.29 | -0.97 | 29.64 | 29.64 | 29.46 | 5533 |
| 1716935400 | 29.7687 | -0.09 | -0.29 | 30.03 | 30.03 | 29.7687 | 5049 |
| 1716589800 | 29.8556 | 0.19 | 0.64 | 29.88 | 29.93 | 29.7485 | 6438 |
| 1716503400 | 29.6672 | -0.26 | -0.88 | 30.15 | 30.15 | 29.581 | 4354 |
| 1716417000 | 29.9313 | -0.18 | -0.60 | 30.14 | 30.14 | 29.892 | 5780 |
| 1716330600 | 30.1116 | 0.02 | 0.08 | 30.12 | 30.14 | 29.98 | 5490 |
| 1716244200 | 30.0884 | -0.01 | -0.02 | 30.2 | 30.24 | 30.057 | 8917 |
| 1715985000 | 30.0957 | 0.03 | 0.11 | 30.21 | 30.21 | 30.0387 | 4700 |
| 1715898600 | 30.0616 | -0.1 | -0.33 | 30.31 | 30.31 | 30.0616 | 7693 |
| 1715812200 | 30.16 | 0.26 | 0.88 | 30.14 | 30.17 | 29.9931 | 8591 |
| 1715725800 | 29.898 | 0.13 | 0.44 | 29.89 | 29.912 | 29.77 | 6521 |
| 1715639400 | 29.7669 | -0.11 | -0.38 | 30 | 30 | 29.7669 | 8775 |
| 1715380200 | 29.88 | 0.14 | 0.47 | 29.96 | 29.9699 | 29.76 | 4236 |
| 1715293800 | 29.7409 | 0.13 | 0.43 | 29.65 | 29.7794 | 29.61 | 2349 |
| 1715207400 | 29.6144 | 0.06 | 0.20 | 29.54 | 29.6144 | 29.4901 | 2663 |
| 1715121000 | 29.5561 | 0.04 | 0.12 | 29.61 | 29.65 | 29.5 | 5941 |
| 1715034600 | 29.52 | 0.35 | 1.21 | 29.41 | 29.52 | 29.3801 | 21934 |
| 1714775400 | 29.1675 | 0.31 | 1.08 | 29.23 | 29.23 | 29.0101 | 4209 |
| 1714689000 | 28.8562 | 0.2 | 0.71 | 28.91 | 28.94 | 28.6837 | 6132 |
| 1714602600 | 28.6518 | -0.14 | -0.48 | 28.75 | 28.9101 | 28.6001 | 3767 |
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
