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 | 0.646 | 2.07583547558 | 31.12 | 31.77 | 31.12 | 142 | 31.40687562 | SP |
| 4 | 1.0642 | 3.46624627872 | 30.7018 | 31.77 | 30.7018 | 398 | 31.10322362 | SP |
| 12 | 2.876 | 9.9550017307 | 28.89 | 31.77 | 28.06 | 691 | 30.16608715 | SP |
| 26 | 4.566 | 16.7867647059 | 27.2 | 31.77 | 27.17 | 778 | 29.56960864 | SP |
| 52 | 6.646 | 26.4570063694 | 25.12 | 31.77 | 24.97 | 1501 | 27.34800187 | SP |
| 156 | 6.646 | 26.4570063694 | 25.12 | 31.77 | 24.97 | 1501 | 27.34800187 | SP |
| 260 | 6.646 | 26.4570063694 | 25.12 | 31.77 | 24.97 | 1501 | 27.34800187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564200 | 31.766 | 0.03 | 0.09 | 31.74 | 31.766 | 31.74 | 80 |
| 1720477800 | 31.7368 | 0.15 | 0.47 | 31.77 | 31.77 | 31.7368 | 38 |
| 1720218600 | 31.5899 | 0.14 | 0.44 | 31.47 | 31.5899 | 31.47 | 143 |
| 1720040640 | 31.4529 | 0.15 | 0.49 | 31.29 | 31.4529 | 31.29 | 20 |
| 1719959400 | 31.2983 | 0.15 | 0.48 | 31.12 | 31.2983 | 31.12 | 365 |
| 1719873000 | 31.1478 | 0.13 | 0.43 | 31.14 | 31.1478 | 31.09 | 15 |
| 1719613800 | 31.0143 | 0 | 0.00 | 31.0143 | 31.0143 | 31.0143 | 0 |
| 1719527400 | 31.0143 | -0.04 | -0.13 | 30.95 | 31.0143 | 30.94 | 2504 |
| 1719441000 | 31.0543 | -0.03 | -0.10 | 30.93 | 31.0543 | 30.93 | 799 |
| 1719354600 | 31.0853 | 0 | 0.01 | 31.08 | 31.0853 | 31.08 | 45 |
| 1719268200 | 31.0818 | -0.13 | -0.41 | 31.14 | 31.14 | 31.0818 | 144 |
| 1719009000 | 31.2094 | -0.04 | -0.14 | 31.13 | 31.2094 | 31.13 | 401 |
| 1718922600 | 31.2528 | -0.02 | -0.06 | 31.42 | 31.42 | 31.2528 | 497 |
| 1718749800 | 31.2705 | -0 | -0.00 | 31.27 | 31.2705 | 31.27 | 167 |
| 1718663400 | 31.2712 | 0.28 | 0.90 | 30.99 | 31.2712 | 30.99 | 54 |
| 1718404200 | 30.992 | -0.12 | -0.40 | 30.91 | 30.992 | 30.91 | 596 |
| 1718317800 | 31.1158 | 0.17 | 0.54 | 30.94 | 31.1158 | 30.94 | 945 |
| 1718231400 | 30.948 | 0.25 | 0.80 | 31.07 | 31.07 | 30.948 | 18 |
| 1718145000 | 30.7018 | 0.04 | 0.13 | 30.7018 | 30.7018 | 30.7018 | 9 |
| 1718058600 | 30.6608 | -0.01 | -0.03 | 30.65 | 30.6608 | 30.65 | 95 |
| 1717799400 | 30.6691 | -0.07 | -0.23 | 30.6 | 30.6691 | 30.6 | 59 |
| 1717713000 | 30.7384 | -0.04 | -0.13 | 30.75 | 30.75 | 30.7384 | 129 |
| 1717626600 | 30.7795 | 0.45 | 1.47 | 30.51 | 30.7795 | 30.51 | 375 |
| 1717540200 | 30.3337 | 0.04 | 0.14 | 30.26 | 30.3337 | 30.2 | 608 |
| 1717453800 | 30.2906 | 0.02 | 0.07 | 30.27 | 30.2906 | 30.27 | 61 |
| 1717194600 | 30.2709 | 0.17 | 0.58 | 30.145 | 30.2709 | 30.05 | 192 |
| 1717108200 | 30.0978 | -0 | -0.00 | 30 | 30.0978 | 30 | 817 |
| 1717021800 | 30.099 | -0.31 | -1.03 | 30.131 | 30.131 | 30.09 | 510 |
| 1716935400 | 30.4134 | 0.02 | 0.08 | 30.43 | 30.535 | 30.4134 | 313 |
| 1716589800 | 30.39 | 0.33 | 1.10 | 30.31 | 30.39 | 30.25 | 3938 |
| 1716503400 | 30.06 | -0.32 | -1.06 | 30.62 | 30.62 | 30.03 | 2901 |
| 1716417000 | 30.3813 | -0.18 | -0.58 | 30.55 | 30.55 | 30.33 | 516 |
| 1716330600 | 30.5576 | -0.02 | -0.08 | 30.6 | 30.6 | 30.5576 | 177 |
| 1716244200 | 30.5818 | 0.07 | 0.24 | 30.7 | 30.7 | 30.5 | 522 |
| 1715985000 | 30.51 | -0.05 | -0.16 | 30.53 | 30.6 | 30.51 | 2320 |
| 1715898600 | 30.56 | -0.01 | -0.03 | 30.63 | 30.685 | 30.56 | 2216 |
| 1715812200 | 30.57 | 0.4 | 1.33 | 30.34 | 30.57 | 30.33 | 2482 |
| 1715725800 | 30.17 | 0.3 | 1.00 | 29.88 | 30.17 | 29.88 | 1128 |
| 1715639400 | 29.8712 | 0.08 | 0.27 | 29.91 | 29.91 | 29.86 | 14 |
| 1715380200 | 29.79 | 0.08 | 0.27 | 29.93 | 29.93 | 29.79 | 921 |
| 1715293800 | 29.71 | 0.03 | 0.10 | 29.68 | 29.72 | 29.62 | 3630 |
| 1715207400 | 29.68 | 0.03 | 0.12 | 29.51 | 29.68 | 29.51 | 1789 |
| 1715121000 | 29.6457 | 0.02 | 0.08 | 29.67 | 29.67 | 29.6457 | 52 |
| 1715034600 | 29.6224 | 0.35 | 1.21 | 29.36 | 29.6224 | 29.36 | 1602 |
| 1714775400 | 29.2679 | 0.37 | 1.27 | 29.22 | 29.2679 | 29.1802 | 470 |
| 1714689000 | 28.8999 | 0.28 | 0.98 | 28.64 | 28.92 | 28.64 | 447 |
| 1714602600 | 28.6206 | -0.15 | -0.53 | 28.6 | 28.6206 | 28.6 | 37 |
| 1714516200 | 28.7723 | -0.5 | -1.72 | 29.2 | 29.2 | 28.7723 | 165 |
| 1714429800 | 29.2747 | 0.26 | 0.91 | 29.12 | 29.2747 | 29.12 | 117 |
| 1714170600 | 29.0106 | 0.34 | 1.20 | 29.03 | 29.03 | 29.0106 | 223 |
| 1714084200 | 28.667 | -0.16 | -0.57 | 28.4 | 28.667 | 28.4 | 440 |
| 1713997800 | 28.8306 | 0.12 | 0.42 | 28.72 | 28.8306 | 28.72 | 339 |
| 1713911400 | 28.7089 | 0.42 | 1.48 | 28.4 | 28.7089 | 28.4 | 35 |
| 1713825000 | 28.29 | 0.21 | 0.73 | 28.31 | 28.38 | 28.06 | 741 |
| 1713565800 | 28.0844 | -0.48 | -1.66 | 28.56 | 28.56 | 28.0844 | 210 |
| 1713479400 | 28.5596 | -0.07 | -0.25 | 28.63 | 28.63 | 28.5596 | 607 |
| 1713393000 | 28.6299 | -0.12 | -0.40 | 28.9 | 28.92 | 28.6299 | 303 |
| 1713306600 | 28.7452 | -0.13 | -0.46 | 28.89 | 28.89 | 28.72 | 450 |
| 1713220200 | 28.8769 | -0.35 | -1.20 | 29.195 | 29.195 | 28.81 | 1330 |
| 1712961000 | 29.2267 | -0.51 | -1.71 | 29.55 | 29.55 | 29.2267 | 124 |
| 1712874600 | 29.7364 | 0.17 | 0.57 | 29.58 | 29.7364 | 29.45 | 766 |
| 1712788200 | 29.5683 | -0.41 | -1.37 | 29.5 | 29.5683 | 29.5 | 2246 |
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
