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 | -0.02 | -0.0654878847413 | 30.54 | 31.18 | 30.41 | 175005 | 30.69986376 | SP |
| 4 | -1.2669 | -3.98560413252 | 31.7869 | 31.89 | 30.41 | 138131 | 30.92620325 | SP |
| 12 | -2.1 | -6.43776824034 | 32.62 | 33.23 | 30.41 | 246415 | 32.10680674 | SP |
| 26 | -0.86 | -2.74059910771 | 31.38 | 34.24 | 28.5473 | 337060 | 31.89338292 | SP |
| 52 | 2.63 | 9.42990319111 | 27.89 | 34.24 | 26.8 | 369417 | 30.4306367 | SP |
| 156 | -6.07 | -16.5892320306 | 36.59 | 38.1071 | 23.43 | 506477 | 29.47792767 | SP |
| 260 | -1.33 | -4.17582417582 | 31.85 | 45.38 | 21.49 | 624333 | 33.70109702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 30.52 | -0.16 | -0.52 | 30.52 | 30.545 | 30.41 | 131020 |
| 1736292600 | 30.68 | -0.21 | -0.68 | 31.09 | 31.09 | 30.66 | 126167 |
| 1736206200 | 30.89 | 0.11 | 0.36 | 31 | 31.18 | 30.875 | 197104 |
| 1735947000 | 30.78 | 0.32 | 1.03 | 30.67 | 30.7889 | 30.64 | 278795 |
| 1735860600 | 30.465 | -0.02 | -0.05 | 30.54 | 30.66 | 30.425 | 147244 |
| 1735687800 | 30.48 | -0.16 | -0.52 | 30.56 | 30.62 | 30.44 | 134480 |
| 1735601400 | 30.64 | -0.18 | -0.58 | 30.73 | 30.73 | 30.52 | 252411 |
| 1735342200 | 30.82 | -0.16 | -0.52 | 30.79 | 30.8659 | 30.7 | 95634 |
| 1735255800 | 30.98 | -0.22 | -0.71 | 30.87 | 31.029 | 30.87 | 95899 |
| 1735077840 | 31.2 | 0.06 | 0.19 | 31.17 | 31.2099 | 31.0849 | 84404 |
| 1734996600 | 31.14 | 0.1 | 0.32 | 30.96 | 31.1827 | 30.92 | 113809 |
| 1734737400 | 31.04 | 0.16 | 0.52 | 30.77 | 31.17 | 30.74 | 225586 |
| 1734651000 | 30.88 | 0.13 | 0.42 | 31.07 | 31.11 | 30.88 | 170748 |
| 1734564600 | 30.75 | -0.72 | -2.29 | 31.45 | 31.5378 | 30.71 | 75109 |
| 1734478200 | 31.47 | -0.17 | -0.54 | 31.38 | 31.5148 | 31.33 | 80518 |
| 1734391800 | 31.64 | -0.17 | -0.53 | 31.68 | 31.72 | 31.6103 | 95934 |
| 1734132600 | 31.81 | 0.09 | 0.28 | 31.84 | 31.8699 | 31.7201 | 102134 |
| 1734046200 | 31.72 | -0.23 | -0.72 | 31.77 | 31.89 | 31.72 | 104191 |
| 1733959800 | 31.95 | 0.23 | 0.73 | 31.88 | 31.9597 | 31.81 | 69943 |
| 1733873400 | 31.72 | -0.55 | -1.70 | 31.91 | 31.97 | 31.72 | 101869 |
| 1733787000 | 32.27 | 0.46 | 1.45 | 32.32 | 32.545 | 32.24 | 164789 |
| 1733527800 | 31.81 | 0.01 | 0.03 | 31.9 | 31.92 | 31.76 | 100570 |
| 1733441400 | 31.8 | 0.19 | 0.60 | 31.75 | 31.88 | 31.75 | 93466 |
| 1733355000 | 31.61 | 0.11 | 0.35 | 31.61 | 31.6699 | 31.5301 | 165913 |
| 1733268600 | 31.5 | 0.06 | 0.19 | 31.32 | 31.52 | 31.19 | 373666 |
| 1733182200 | 31.44 | 0.17 | 0.54 | 31.33 | 31.51 | 31.32 | 163695 |
| 1732917840 | 31.27 | 0.05 | 0.16 | 30.98 | 31.34 | 30.92 | 87216 |
| 1732750200 | 31.22 | -0.01 | -0.03 | 31.34 | 31.395 | 31.14 | 107160 |
| 1732663800 | 31.23 | -0.13 | -0.41 | 31.33 | 31.33 | 31.2 | 130092 |
| 1732577400 | 31.36 | 0.08 | 0.26 | 31.4 | 31.45 | 31.275 | 226252 |
| 1732318200 | 31.28 | 0.03 | 0.10 | 31.2 | 31.32 | 31.171 | 114087 |
| 1732231800 | 31.25 | -0.03 | -0.10 | 31.15 | 31.255 | 31.06 | 230550 |
| 1732145400 | 31.28 | -0.09 | -0.29 | 31.29 | 31.29 | 31.115 | 121731 |
| 1732059000 | 31.37 | 0.14 | 0.45 | 31.18 | 31.3901 | 31.18 | 399667 |
| 1731972600 | 31.23 | 0.24 | 0.77 | 31.02 | 31.24 | 31.0125 | 138309 |
| 1731713400 | 30.99 | -0.07 | -0.23 | 31.08 | 31.08 | 30.91 | 118543 |
| 1731627000 | 31.06 | -0.16 | -0.51 | 31.21 | 31.24 | 31.04 | 182083 |
| 1731540600 | 31.22 | -0.24 | -0.76 | 31.46 | 31.46 | 31.1631 | 89370 |
| 1731454200 | 31.46 | -0.51 | -1.60 | 31.55 | 31.61 | 31.34 | 155822 |
| 1731367800 | 31.97 | -0.18 | -0.56 | 32.07 | 32.07 | 31.87 | 144591 |
| 1731108600 | 32.15 | -0.78 | -2.37 | 32.4 | 32.409999 | 32.06 | 387613 |
| 1731022200 | 32.93 | 0.58 | 1.79 | 32.81 | 32.975 | 32.64 | 4111768 |
| 1730935800 | 32.35 | -0.3 | -0.92 | 32.15 | 32.4262 | 32.049999 | 160880 |
| 1730849400 | 32.65 | 0.47 | 1.46 | 32.56 | 32.6809 | 32.53 | 53074 |
| 1730763000 | 32.18 | 0.14 | 0.44 | 32.369999 | 32.4101 | 32.18 | 104678 |
| 1730500200 | 32.04 | 0.02 | 0.06 | 32.06 | 32.31 | 32.02 | 63985 |
| 1730413800 | 32.02 | -0.18 | -0.56 | 32.009999 | 32.0297 | 31.82 | 121787 |
| 1730327400 | 32.2 | -0.29 | -0.89 | 32.18 | 32.319899 | 32.1289 | 46178 |
| 1730241000 | 32.49 | -0.14 | -0.43 | 32.509999 | 32.58 | 32.479999 | 61876 |
| 1730154600 | 32.63 | 0.12 | 0.37 | 32.52 | 32.7 | 32.509999 | 111562 |
| 1729895400 | 32.509999 | -0.01 | -0.03 | 32.63 | 32.74 | 32.4621 | 69976 |
| 1729809000 | 32.52 | -0.05 | -0.15 | 32.759999 | 32.97 | 32.31 | 339287 |
| 1729722600 | 32.57 | -0.17 | -0.52 | 32.5 | 32.7028 | 32.439999 | 52739 |
| 1729636200 | 32.74 | -0.12 | -0.37 | 32.75 | 32.8477 | 32.670099 | 157200 |
| 1729549800 | 32.86 | -0.1 | -0.30 | 32.78 | 32.89 | 32.63 | 237596 |
| 1729290600 | 32.96 | 0.27 | 0.83 | 33.17 | 33.229999 | 32.915 | 85706 |
| 1729204200 | 32.689999 | 0.01 | 0.03 | 32.619999 | 32.765 | 32.52 | 1962072 |
| 1729117800 | 32.68 | 0.2 | 0.62 | 32.689999 | 32.784999 | 32.61 | 120178 |
| 1729031400 | 32.479999 | -0.73 | -2.20 | 32.93 | 32.945 | 32.424999 | 94800 |
| 1728945000 | 33.21 | -0.2 | -0.60 | 33.14 | 33.43 | 33.06 | 172757 |
| 1728685800 | 33.409999 | 0.23 | 0.69 | 32.96 | 33.409999 | 32.96 | 164665 |
| 1728599400 | 33.18 | -0.01 | -0.03 | 33.17 | 33.2369 | 32.869999 | 331763 |
| 1728513000 | 33.189999 | -0.26 | -0.78 | 32.88 | 33.253999 | 32.84 | 133324 |
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
