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 | 0.57 | 1.79924242424 | 31.68 | 32.25 | 31.41 | 1664 | 31.64402331 | SP |
| 4 | 0.95 | 3.03514376997 | 31.3 | 32.25 | 30.31 | 2856 | 31.63969499 | SP |
| 12 | 3.01 | 10.2941176471 | 29.24 | 32.25 | 28.17 | 5946 | 30.2587862 | SP |
| 26 | 3.89 | 13.7165021157 | 28.36 | 32.25 | 27.32 | 4889 | 29.69286205 | SP |
| 52 | 7.25 | 29 | 25 | 32.25 | 24.77 | 4177 | 28.5826921 | SP |
| 156 | 7.25 | 29 | 25 | 32.25 | 24.77 | 4177 | 28.5826921 | SP |
| 260 | 7.25 | 29 | 25 | 32.25 | 24.77 | 4177 | 28.5826921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 31.735 | 0.09 | 0.28 | 31.8 | 31.8 | 31.735 | 3414 |
| 1721860200 | 31.6475 | 0.01 | 0.02 | 31.74 | 31.74 | 31.59 | 810 |
| 1721773800 | 31.6402 | -0.11 | -0.35 | 31.69 | 31.73 | 31.6402 | 1160 |
| 1721687400 | 31.75 | 0.25 | 0.81 | 31.83 | 31.83 | 31.75 | 493 |
| 1721428200 | 31.4951 | -0.51 | -1.58 | 31.4709 | 31.5299 | 31.41 | 2173 |
| 1721341800 | 32.0011 | 0.14 | 0.43 | 32.075 | 32.119999 | 32.0011 | 1518 |
| 1721255400 | 31.865 | -0.16 | -0.50 | 31.94 | 31.94 | 31.865 | 1180 |
| 1721169000 | 32.0244 | 0.25 | 0.78 | 31.91 | 32.0244 | 31.87 | 2745 |
| 1721082600 | 31.7753 | -0.06 | -0.19 | 31.9 | 31.9 | 31.74 | 2704 |
| 1720823400 | 31.8361 | 0.13 | 0.40 | 31.87 | 31.9097 | 31.8361 | 572 |
| 1720737000 | 31.7092 | 0.07 | 0.21 | 31.7 | 31.7092 | 31.66 | 1359 |
| 1720650600 | 31.6431 | -0.01 | -0.04 | 31.5 | 31.6431 | 31.5 | 892 |
| 1720564200 | 31.655 | 0.12 | 0.38 | 31.77 | 31.77 | 31.6158 | 2003 |
| 1720477800 | 31.5342 | -0.07 | -0.23 | 31.59 | 31.65 | 31.525 | 12477 |
| 1720218600 | 31.608 | 0.05 | 0.17 | 31.74 | 31.74 | 31.55 | 12331 |
| 1720040640 | 31.555 | 0.1 | 0.30 | 31.41 | 31.6099 | 31.41 | 903 |
| 1719959400 | 31.4598 | 0.08 | 0.24 | 31.42 | 31.51 | 31.41 | 3490 |
| 1719873000 | 31.3832 | 0.36 | 1.17 | 31.3 | 31.3832 | 30.31 | 642 |
| 1719613800 | 31.0195 | -0.27 | -0.87 | 31.14 | 31.2 | 31.0195 | 5475 |
| 1719527400 | 31.2902 | 0.41 | 1.33 | 31.33 | 31.34 | 31.285 | 797 |
| 1719441000 | 30.8809 | 0.06 | 0.18 | 31.09 | 31.09 | 30.82 | 99689 |
| 1719354600 | 30.8257 | 0.09 | 0.30 | 30.91 | 30.91 | 30.782 | 4274 |
| 1719268200 | 30.7344 | 0.28 | 0.93 | 30.61 | 30.795 | 30.61 | 1027 |
| 1719009000 | 30.4504 | -0.08 | -0.27 | 30.55 | 30.5587 | 30.41 | 2968 |
| 1718922600 | 30.5318 | -0.19 | -0.61 | 30.49 | 30.61 | 30.49 | 686 |
| 1718749800 | 30.7204 | 0.16 | 0.51 | 30.69 | 30.7204 | 30.69 | 592 |
| 1718663400 | 30.565 | 0.07 | 0.22 | 30.53 | 30.61 | 30.48 | 3679 |
| 1718404200 | 30.498 | 0.24 | 0.80 | 30.38 | 30.498 | 30.38 | 186 |
| 1718317800 | 30.2558 | -0.07 | -0.23 | 30.36 | 30.36 | 30.2558 | 1009 |
| 1718231400 | 30.3257 | 0.22 | 0.75 | 30.25 | 30.3457 | 30.25 | 1235 |
| 1718145000 | 30.1014 | 0.09 | 0.30 | 30.12 | 30.12 | 30.1014 | 178 |
| 1718058600 | 30.01 | 0.22 | 0.72 | 30.12 | 30.12 | 29.99 | 4406 |
| 1717799400 | 29.7949 | 0.28 | 0.96 | 29.85 | 29.89 | 29.76 | 7690 |
| 1717713000 | 29.5125 | 0.21 | 0.70 | 29.49 | 29.56 | 29.49 | 1837 |
| 1717626600 | 29.3072 | 0.72 | 2.50 | 29.21 | 29.33 | 29.15 | 7243 |
| 1717540200 | 28.591 | -1.62 | -5.35 | 28.51 | 28.591 | 28.17 | 5455 |
| 1717453800 | 30.2071 | 1 | 3.41 | 30.11 | 30.29 | 30.0599 | 7672 |
| 1717194600 | 29.21 | -0.02 | -0.05 | 29.26 | 29.26 | 29.03 | 4168 |
| 1717108200 | 29.225 | 0.09 | 0.29 | 29.06 | 29.23 | 29.06 | 5509 |
| 1717021800 | 29.14 | -0.34 | -1.14 | 29.26 | 29.3 | 29.12 | 5474 |
| 1716935400 | 29.4752 | -0.29 | -0.99 | 29.83 | 30 | 29.4752 | 5457 |
| 1716589800 | 29.77 | 0.13 | 0.45 | 29.78 | 29.8 | 29.7025 | 1204 |
| 1716503400 | 29.6358 | 0.31 | 1.05 | 29.77 | 29.89 | 29.6 | 7822 |
| 1716417000 | 29.3266 | 0.02 | 0.07 | 29.4 | 29.41 | 29.31 | 1468 |
| 1716330600 | 29.3056 | 0.01 | 0.02 | 29.26 | 29.33 | 29.26 | 65066 |
| 1716244200 | 29.3 | 0.04 | 0.14 | 29.37 | 29.37 | 29.25 | 963 |
| 1715985000 | 29.26 | 0.19 | 0.66 | 29.19 | 29.26 | 29.19 | 512 |
| 1715898600 | 29.0693 | 0.12 | 0.42 | 29.08 | 29.08 | 29.0693 | 158 |
| 1715812200 | 28.9473 | 0.1 | 0.34 | 28.93 | 28.99 | 28.93 | 1477 |
| 1715725800 | 28.8502 | 0.21 | 0.74 | 28.8502 | 28.8502 | 28.8502 | 97 |
| 1715639400 | 28.6381 | 0.04 | 0.12 | 28.64 | 28.7 | 28.6381 | 230 |
| 1715380200 | 28.6031 | -0.04 | -0.13 | 28.68 | 28.7022 | 28.6031 | 1379 |
| 1715293800 | 28.64 | -0.35 | -1.21 | 28.58 | 28.65 | 28.54 | 3718 |
| 1715207400 | 28.99 | 0.12 | 0.40 | 29.03 | 29.05 | 28.985 | 1270 |
| 1715121000 | 28.8748 | -0.26 | -0.91 | 28.86 | 28.88 | 28.8398 | 1108 |
| 1715034600 | 29.1397 | -0.13 | -0.43 | 29.22 | 29.22 | 29.1397 | 674 |
| 1714775400 | 29.2659 | -0.23 | -0.77 | 29.24 | 29.2659 | 29.16 | 530 |
| 1714689000 | 29.4929 | 0.31 | 1.07 | 29.38 | 29.59 | 29.3224 | 3346 |
| 1714602600 | 29.1819 | 0.07 | 0.25 | 29.21 | 29.2199 | 29.1819 | 1042 |
| 1714516200 | 29.1079 | -0.17 | -0.59 | 29.19 | 29.25 | 29.1056 | 1651 |
| 1714429800 | 29.2803 | 0.14 | 0.48 | 29.24 | 29.3 | 29.23 | 1359 |
| 1714170600 | 29.14 | 0.06 | 0.20 | 29.02 | 29.19 | 29.02 | 1353 |
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
