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 | 0.1245 | 0.393489254109 | 31.64 | 31.7257 | 31.495 | 42204 | 31.67560709 | SP |
| 4 | 0.4845 | 1.54891304348 | 31.28 | 31.7257 | 30.99 | 29407 | 31.30390783 | SP |
| 12 | 0.6045 | 1.93998716303 | 31.16 | 31.7257 | 30.36 | 42477 | 31.11396352 | SP |
| 26 | 0.4045 | 1.28985969388 | 31.36 | 31.96 | 30.36 | 46066 | 31.26216539 | SP |
| 52 | 0.6945 | 2.23527518507 | 31.07 | 32.0192 | 30.36 | 62984 | 31.34763322 | SP |
| 156 | -1.8255 | -5.43465317059 | 33.59 | 33.74 | 30.08 | 85983 | 31.66692111 | SP |
| 260 | 0.2245 | 0.711794546607 | 31.54 | 39.43 | 25.89 | 107803 | 31.9256259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 31.7645 | 0.07 | 0.24 | 31.7 | 31.7645 | 31.57 | 8657 |
| 1720040640 | 31.69 | 0.06 | 0.19 | 31.72 | 31.7257 | 31.65 | 105661 |
| 1719959400 | 31.63 | 0.05 | 0.15 | 31.64 | 31.68 | 31.495 | 8849 |
| 1719873000 | 31.5833 | 0.16 | 0.52 | 31.64 | 31.66 | 31.515 | 12103 |
| 1719613800 | 31.42 | 0 | 0.00 | 31.42 | 31.42 | 31.42 | 0 |
| 1719527400 | 31.42 | 0.29 | 0.93 | 31.3 | 31.4754 | 31.25 | 22819 |
| 1719441000 | 31.13 | 0.14 | 0.45 | 30.99 | 31.16 | 30.99 | 14492 |
| 1719354600 | 30.99 | -0.22 | -0.71 | 31.16 | 31.21 | 30.99 | 45485 |
| 1719268200 | 31.2116 | 0.03 | 0.10 | 31.24 | 31.29 | 31.08 | 39897 |
| 1719009000 | 31.18 | 0 | 0.00 | 31.25 | 31.27 | 31.13 | 31214 |
| 1718922600 | 31.18 | 0.06 | 0.19 | 31.18 | 31.1945 | 31.07 | 40156 |
| 1718749800 | 31.12 | -0.06 | -0.19 | 31.13 | 31.1636 | 31.1 | 12865 |
| 1718663400 | 31.18 | 0.03 | 0.10 | 31.15 | 31.2 | 31.15 | 31464 |
| 1718404200 | 31.15 | -0.06 | -0.19 | 31.09 | 31.1837 | 31.04 | 22126 |
| 1718317800 | 31.21 | -0.04 | -0.13 | 31.26 | 31.28 | 31.12 | 17335 |
| 1718231400 | 31.25 | 0.11 | 0.35 | 31.39 | 31.39 | 31.25 | 31258 |
| 1718145000 | 31.14 | -0.08 | -0.26 | 31.1 | 31.22 | 30.99 | 32683 |
| 1718058600 | 31.22 | -0.03 | -0.10 | 31.21 | 31.38 | 31.16 | 11612 |
| 1717799400 | 31.25 | -0.12 | -0.38 | 31.28 | 31.37 | 31.185 | 19892 |
| 1717713000 | 31.37 | 0.05 | 0.16 | 31.36 | 31.3956 | 31.06 | 12742 |
| 1717626600 | 31.32 | 0.09 | 0.29 | 31.21 | 31.33 | 30.99 | 44711 |
| 1717540200 | 31.23 | -0.07 | -0.22 | 31.26 | 31.34 | 31.205 | 19990 |
| 1717453800 | 31.3 | 0.1 | 0.32 | 31.25 | 31.3 | 31.18 | 23053 |
| 1717194600 | 31.2 | -0.08 | -0.26 | 31.31 | 31.31 | 31.16 | 55692 |
| 1717108200 | 31.28 | 0.15 | 0.48 | 31.24 | 31.33 | 31.085 | 43721 |
| 1717021800 | 31.13 | -0.04 | -0.13 | 31.07 | 31.1998 | 31.066 | 16712 |
| 1716935400 | 31.17 | -0.07 | -0.22 | 31.22 | 31.22 | 31.05 | 18458 |
| 1716589800 | 31.24 | 0.09 | 0.29 | 31.2 | 31.33 | 31.2 | 20617 |
| 1716503400 | 31.15 | 0.02 | 0.06 | 31.28 | 31.28 | 31.075 | 14133 |
| 1716417000 | 31.1313 | -0.04 | -0.11 | 31.14 | 31.21 | 31.11 | 85048 |
| 1716330600 | 31.1666 | -0.05 | -0.17 | 31.19 | 31.19 | 31.15 | 7720 |
| 1716244200 | 31.22 | 0.11 | 0.35 | 31.15 | 31.275 | 31.15 | 32285 |
| 1715985000 | 31.11 | -0.09 | -0.29 | 31.2 | 31.2 | 31.1 | 9219 |
| 1715898600 | 31.2 | -0.15 | -0.48 | 31.28 | 31.34 | 30.36 | 82425 |
| 1715812200 | 31.35 | 0.14 | 0.45 | 31.34 | 31.35 | 31.21 | 102210 |
| 1715725800 | 31.21 | 0.08 | 0.26 | 31.17 | 31.24 | 31.13 | 141836 |
| 1715639400 | 31.13 | 0.07 | 0.24 | 31.14 | 31.18 | 30.93 | 75334 |
| 1715380200 | 31.0556 | -0.04 | -0.14 | 31.11 | 31.48 | 30.98 | 59833 |
| 1715293800 | 31.1 | -0.03 | -0.10 | 31.11 | 31.13 | 31.07 | 49040 |
| 1715207400 | 31.13 | -0.04 | -0.13 | 31.08 | 31.22 | 31.08 | 19858 |
| 1715121000 | 31.17 | 0 | 0.01 | 31.16 | 31.2236 | 31.1301 | 6966 |
| 1715034600 | 31.1682 | 0.1 | 0.33 | 31.16 | 31.1763 | 31.12 | 11849 |
| 1714775400 | 31.0646 | 0.03 | 0.11 | 30.96 | 31.08 | 30.96 | 33151 |
| 1714689000 | 31.03 | 0.1 | 0.32 | 31.05 | 31.05 | 30.91 | 21008 |
| 1714602600 | 30.9302 | 0.01 | 0.03 | 30.88 | 30.96 | 30.8101 | 28403 |
| 1714516200 | 30.92 | -0.08 | -0.26 | 30.88 | 31.01 | 30.88 | 22553 |
| 1714429800 | 31 | 0.03 | 0.10 | 31.06 | 31.06 | 30.915 | 282991 |
| 1714170600 | 30.97 | 0.18 | 0.58 | 30.8 | 31.01 | 30.7257 | 47474 |
| 1714084200 | 30.79 | -0.01 | -0.03 | 30.77 | 30.8523 | 30.6968 | 22062 |
| 1713997800 | 30.8 | -0.09 | -0.29 | 30.83 | 30.9299 | 30.77 | 33880 |
| 1713911400 | 30.89 | -0.1 | -0.32 | 30.9 | 30.97 | 30.89 | 142264 |
| 1713825000 | 30.99 | 0.15 | 0.49 | 30.86 | 31.03 | 30.84 | 23294 |
| 1713565800 | 30.84 | -0.03 | -0.10 | 30.89 | 30.951 | 30.83 | 21525 |
| 1713479400 | 30.87 | 0.1 | 0.32 | 30.88 | 30.945 | 30.81 | 16453 |
| 1713393000 | 30.77 | -0.09 | -0.29 | 30.89 | 30.94 | 30.77 | 33072 |
| 1713306600 | 30.86 | 0.06 | 0.19 | 30.87 | 30.88 | 30.6925 | 67952 |
| 1713220200 | 30.8 | -0.11 | -0.36 | 31.19 | 31.19 | 30.8 | 86053 |
| 1712961000 | 30.91 | -0.34 | -1.09 | 31.16 | 31.1801 | 30.9 | 43208 |
| 1712874600 | 31.25 | 0.04 | 0.13 | 31.3 | 31.3 | 31.18 | 48935 |
| 1712788200 | 31.21 | -0.15 | -0.48 | 31.23 | 31.3042 | 31.17 | 70497 |
| 1712701800 | 31.36 | 0.11 | 0.34 | 31.28 | 31.3999 | 31.19 | 23561 |
| 1712615400 | 31.2537 | 0.01 | 0.04 | 31.25 | 31.31 | 31.22 | 54977 |
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
