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 | 1.0985 | 3.549273021 | 30.95 | 32.5639 | 30.95 | 2247 | 31.85161241 | SP |
| 4 | 1.9785 | 6.57964748919 | 30.07 | 32.5639 | 29.98 | 1721 | 30.86895097 | SP |
| 12 | 1.1885 | 3.85126377187 | 30.86 | 32.5639 | 29.98 | 2015 | 30.94312935 | SP |
| 26 | 7.1185 | 28.553951063 | 24.93 | 32.9 | 24.18 | 6178 | 29.82285103 | SP |
| 52 | 7.1185 | 28.553951063 | 24.93 | 32.9 | 24.18 | 6178 | 29.82285103 | SP |
| 156 | 7.1185 | 28.553951063 | 24.93 | 32.9 | 24.18 | 6178 | 29.82285103 | SP |
| 260 | 7.1185 | 28.553951063 | 24.93 | 32.9 | 24.18 | 6178 | 29.82285103 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.048499 | 0.29 | 0.93 | 32 | 32.048499 | 31.96 | 833 |
| 1721341800 | 31.7543 | -0.47 | -1.46 | 32.439999 | 32.439999 | 31.7543 | 195 |
| 1721255400 | 32.2241 | -0.34 | -1.04 | 32.259999 | 32.45 | 32.2241 | 852 |
| 1721169000 | 32.563899 | 0.95 | 3.02 | 31.75 | 32.563899 | 31.75 | 4563 |
| 1721082600 | 31.6108 | 0.47 | 1.51 | 31.33 | 31.6108 | 31.33 | 947 |
| 1720823400 | 31.1418 | 0.26 | 0.84 | 30.95 | 31.28 | 30.95 | 4678 |
| 1720737000 | 30.8836 | 0.62 | 2.06 | 30.62 | 30.8836 | 30.62 | 1827 |
| 1720650600 | 30.2616 | 0.13 | 0.45 | 30.3299 | 30.3299 | 30.0101 | 4060 |
| 1720564200 | 30.1272 | -0.07 | -0.24 | 30.195 | 30.38 | 30.1272 | 1566 |
| 1720477800 | 30.1987 | -0.03 | -0.10 | 30.28 | 30.37 | 30.0905 | 1711 |
| 1720218600 | 30.2288 | -0.22 | -0.73 | 30.31 | 30.31 | 30.07 | 2697 |
| 1720040640 | 30.4496 | 0.08 | 0.27 | 30.32 | 30.48 | 30.32 | 960 |
| 1719959400 | 30.3663 | 0.05 | 0.18 | 30.24 | 30.3663 | 30.24 | 1036 |
| 1719873000 | 30.3131 | 0.13 | 0.44 | 30.4 | 30.4 | 30.3131 | 1110 |
| 1719613800 | 30.1812 | 0 | 0.00 | 30.1812 | 30.1812 | 30.1812 | 0 |
| 1719527400 | 30.1812 | 0.07 | 0.23 | 30 | 30.1812 | 29.98 | 1281 |
| 1719441000 | 30.1124 | -0.18 | -0.59 | 30.13 | 30.13 | 30.08 | 562 |
| 1719354600 | 30.2926 | 0.05 | 0.17 | 30.22 | 30.2926 | 30.11 | 2193 |
| 1719268200 | 30.2422 | -0.03 | -0.11 | 30.39 | 30.39 | 30.19 | 421 |
| 1719009000 | 30.2747 | 0.1 | 0.32 | 30.07 | 30.2747 | 30.07 | 323 |
| 1718922600 | 30.1794 | 0.12 | 0.39 | 30.04 | 30.1794 | 30 | 3102 |
| 1718749800 | 30.0621 | -0.14 | -0.48 | 30.17 | 30.2593 | 30.0621 | 2407 |
| 1718663400 | 30.2065 | 0.07 | 0.22 | 30.11 | 30.2065 | 30.0263 | 3544 |
| 1718404200 | 30.1389 | -0.43 | -1.42 | 30.29 | 30.29 | 30.09 | 1148 |
| 1718317800 | 30.5724 | -0.49 | -1.57 | 30.97 | 30.97 | 30.43 | 1891 |
| 1718231400 | 31.0612 | 0.36 | 1.18 | 31.25 | 31.45 | 31.0612 | 1706 |
| 1718145000 | 30.698 | -0.27 | -0.88 | 30.62 | 30.698 | 30.62 | 298 |
| 1718058600 | 30.969 | 0.21 | 0.68 | 30.63 | 30.975 | 30.63 | 1252 |
| 1717799400 | 30.76 | -0.1 | -0.33 | 30.66 | 30.87 | 30.66 | 1582 |
| 1717713000 | 30.8614 | 0.07 | 0.21 | 30.81 | 30.935 | 30.81 | 1705 |
| 1717626600 | 30.7964 | 0.1 | 0.31 | 30.9 | 30.9 | 30.78 | 5501 |
| 1717540200 | 30.6999 | -0.36 | -1.16 | 30.89 | 30.89 | 30.6307 | 642 |
| 1717453800 | 31.0617 | -0.18 | -0.58 | 31.49 | 31.49 | 31.02 | 787 |
| 1717194600 | 31.2428 | 0.17 | 0.55 | 31.17 | 31.2428 | 30.78 | 1643 |
| 1717108200 | 31.0732 | 0.09 | 0.29 | 31.19 | 31.19 | 31.0732 | 1399 |
| 1717021800 | 30.9847 | -0.47 | -1.50 | 31.15 | 31.19 | 30.91 | 3147 |
| 1716935400 | 31.4563 | -0.07 | -0.21 | 31.66 | 31.66 | 31.4563 | 1759 |
| 1716589800 | 31.5226 | 0.37 | 1.20 | 31.48 | 31.61 | 31.44 | 3043 |
| 1716503400 | 31.1499 | -0.41 | -1.31 | 31.43 | 31.5 | 31.1499 | 1833 |
| 1716417000 | 31.5638 | -0.31 | -0.96 | 31.88 | 31.88 | 31.5638 | 2334 |
| 1716330600 | 31.87 | -0.02 | -0.07 | 31.84 | 31.87 | 31.84 | 701 |
| 1716244200 | 31.8937 | 0.01 | 0.02 | 31.87 | 31.99 | 31.86 | 3789 |
| 1715985000 | 31.8878 | 0.25 | 0.80 | 31.68 | 31.94 | 31.68 | 351 |
| 1715898600 | 31.6332 | -0.26 | -0.82 | 31.98 | 31.98 | 31.6332 | 651 |
| 1715812200 | 31.8954 | 0.33 | 1.05 | 31.91 | 31.91 | 31.7501 | 1183 |
| 1715725800 | 31.563 | 0.15 | 0.47 | 31.51 | 31.58 | 31.51 | 1854 |
| 1715639400 | 31.4168 | 0.13 | 0.43 | 31.41 | 31.53 | 31.4087 | 3903 |
| 1715380200 | 31.2824 | -0.03 | -0.08 | 31.3318 | 31.3986 | 31.21 | 3574 |
| 1715293800 | 31.309 | 0.35 | 1.13 | 30.88 | 31.309 | 30.88 | 883 |
| 1715207400 | 30.9602 | -0.28 | -0.89 | 30.88 | 31.0201 | 30.8 | 3469 |
| 1715121000 | 31.2374 | -0.19 | -0.62 | 31.3 | 31.46 | 31.18 | 3469 |
| 1715034600 | 31.4321 | 0.31 | 1.00 | 31.42 | 31.57 | 31.42 | 1848 |
| 1714775400 | 31.1202 | 0.13 | 0.43 | 31.33 | 31.33 | 31.1 | 509 |
| 1714689000 | 30.9865 | 0.69 | 2.26 | 30.59 | 30.9865 | 30.59 | 686 |
| 1714602600 | 30.3003 | -0.03 | -0.11 | 30.22 | 30.3003 | 30.16 | 7086 |
| 1714516200 | 30.3326 | -0.83 | -2.67 | 30.95 | 30.95 | 30.3326 | 3268 |
| 1714429800 | 31.1647 | 0.14 | 0.45 | 31.15 | 31.1647 | 31.0982 | 2129 |
| 1714170600 | 31.0254 | 0.15 | 0.50 | 30.86 | 31.04 | 30.86 | 1762 |
| 1714084200 | 30.8714 | -0.07 | -0.23 | 30.58 | 30.8714 | 30.58 | 128 |
| 1713997800 | 30.9429 | -0.06 | -0.20 | 31.2 | 31.2 | 30.68 | 2241 |
| 1713911400 | 31.0046 | 0.45 | 1.46 | 30.65 | 31.17 | 30.545 | 3123 |
| 1713825000 | 30.5585 | 0.47 | 1.57 | 30.31 | 30.71 | 30.23 | 8640 |
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
