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 | -0.296 | -0.924422236102 | 32.02 | 32.58 | 31.5621 | 1781 | 31.91075582 | SP |
| 4 | 0.834 | 2.69990288119 | 30.89 | 32.58 | 30.32 | 760 | 31.68949129 | SP |
| 12 | 1.324 | 4.35526315789 | 30.4 | 32.58 | 29.91 | 505 | 31.48022421 | SP |
| 26 | 3.294 | 11.5863524446 | 28.43 | 32.58 | 28.24 | 356 | 30.86532578 | SP |
| 52 | 2.3423 | 7.97196894666 | 29.3817 | 32.58 | 25 | 361 | 28.82865227 | SP |
| 156 | 7.284 | 29.8036006547 | 24.44 | 32.58 | 22.61 | 268 | 28.43218243 | SP |
| 260 | 7.284 | 29.8036006547 | 24.44 | 32.58 | 22.61 | 268 | 28.43218243 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 31.724 | -0.13 | -0.41 | 31.78 | 31.83 | 31.724 | 5401 |
| 1721687700 | 31.8556 | 0.29 | 0.93 | 31.73 | 31.91 | 31.65 | 8804 |
| 1721428500 | 31.5621 | -0.33 | -1.04 | 31.69 | 31.69 | 31.5621 | 178 |
| 1721342100 | 31.8931 | -0.26 | -0.80 | 32.08 | 32.08 | 31.88 | 519 |
| 1721255700 | 32.148899 | -0.38 | -1.17 | 32.35 | 32.35 | 32.148899 | 1558 |
| 1721169300 | 32.53 | 0.57 | 1.79 | 32.02 | 32.58 | 32.02 | 204 |
| 1721082900 | 31.9579 | -0.09 | -0.28 | 32.07 | 32.07 | 31.9579 | 838 |
| 1720823700 | 32.0469 | 0.33 | 1.03 | 31.88 | 32.09 | 31.88 | 459 |
| 1720737300 | 31.72 | 0.09 | 0.28 | 31.83 | 31.83 | 31.72 | 165 |
| 1720650900 | 31.6299 | 0.4 | 1.29 | 31.4 | 31.6299 | 31.355 | 1430 |
| 1720564500 | 31.2267 | -0.07 | -0.23 | 31.41 | 31.41 | 31.2267 | 138 |
| 1720478100 | 31.3 | 0.2 | 0.63 | 31.29 | 31.44 | 31.29 | 916 |
| 1720218900 | 31.1037 | 0.21 | 0.66 | 31.1037 | 31.1037 | 31.1037 | 72 |
| 1720040640 | 30.8986 | 0.38 | 1.24 | 30.85 | 30.8986 | 30.85 | 2 |
| 1719959700 | 30.52 | 0.18 | 0.60 | 30.32 | 30.52 | 30.32 | 90 |
| 1719873300 | 30.337 | -0.22 | -0.71 | 30.72 | 30.72 | 30.337 | 493 |
| 1719614100 | 30.5528 | 0 | 0.00 | 30.5528 | 30.5528 | 30.5528 | 0 |
| 1719527700 | 30.5528 | -0.02 | -0.06 | 30.65 | 30.65 | 30.5528 | 555 |
| 1719441300 | 30.57 | -0.17 | -0.55 | 30.52 | 30.57 | 30.51 | 241 |
| 1719354900 | 30.74 | -0.18 | -0.58 | 30.89 | 30.89 | 30.69 | 118 |
| 1719268500 | 30.92 | 0.09 | 0.28 | 30.89 | 30.92 | 30.87 | 198 |
| 1719009300 | 30.835 | 0 | 0.01 | 30.79 | 30.835 | 30.76 | 122 |
| 1718922900 | 30.8322 | -0.09 | -0.29 | 30.9 | 30.9 | 30.78 | 190 |
| 1718750100 | 30.9222 | 0.23 | 0.76 | 30.8 | 30.9222 | 30.8 | 1136 |
| 1718663700 | 30.69 | 0.11 | 0.35 | 30.49 | 30.8 | 30.49 | 312 |
| 1718404500 | 30.5844 | -0.32 | -1.04 | 30.78 | 30.78 | 30.51 | 295 |
| 1718318100 | 30.9059 | -0.16 | -0.51 | 30.95 | 30.95 | 30.85 | 1322 |
| 1718231700 | 31.0646 | 0.44 | 1.45 | 31.11 | 31.11 | 31.02 | 163 |
| 1718145300 | 30.6203 | -0.38 | -1.24 | 30.62 | 30.6203 | 30.62 | 5 |
| 1718058900 | 31.005 | 0.07 | 0.24 | 30.78 | 31.0303 | 30.78 | 650 |
| 1717799700 | 30.9302 | -0.21 | -0.68 | 31.05 | 31.05 | 30.9302 | 94 |
| 1717713300 | 31.1407 | -0.13 | -0.41 | 31.1407 | 31.1407 | 31.1407 | 13 |
| 1717626900 | 31.27 | 0.37 | 1.20 | 31.06 | 31.27 | 31.06 | 64 |
| 1717540500 | 30.8994 | -0.32 | -1.01 | 30.8994 | 30.8994 | 30.8994 | 14 |
| 1717454100 | 31.215 | -0.12 | -0.37 | 31.59 | 31.59 | 31.215 | 21 |
| 1717194900 | 31.33 | 0.16 | 0.50 | 31.2 | 31.33 | 31.2 | 75 |
| 1717108500 | 31.1727 | 0.16 | 0.51 | 31.091 | 31.1727 | 31.091 | 169 |
| 1717022100 | 31.015 | -0.53 | -1.68 | 31.2 | 31.2 | 31.015 | 365 |
| 1716935700 | 31.5455 | -0.38 | -1.20 | 31.5455 | 31.5455 | 31.5455 | 7 |
| 1716590100 | 31.93 | 0.23 | 0.72 | 31.9 | 31.93 | 31.7211 | 195 |
| 1716503700 | 31.7022 | -0.32 | -0.99 | 32.17 | 32.17 | 31.6425 | 440 |
| 1716417300 | 32.02 | -0.12 | -0.37 | 32.14 | 32.14 | 32.02 | 446 |
| 1716330900 | 32.14 | -0.06 | -0.18 | 32.049999 | 32.14 | 32.049999 | 171 |
| 1716244500 | 32.1978 | 0.08 | 0.24 | 32.009999 | 32.1978 | 32.009999 | 53 |
| 1715985300 | 32.1208 | -0.08 | -0.25 | 32.1 | 32.1208 | 32.1 | 154 |
| 1715898900 | 32.2014 | 0.04 | 0.13 | 32.25 | 32.25 | 32.119999 | 333 |
| 1715812500 | 32.158299 | 0.28 | 0.89 | 32.09 | 32.165 | 32.09 | 596 |
| 1715726100 | 31.8741 | 0.17 | 0.54 | 31.91 | 31.94 | 31.86 | 506 |
| 1715639700 | 31.7025 | -0.02 | -0.07 | 31.99 | 31.99 | 31.66 | 1367 |
| 1715380500 | 31.7232 | 0.27 | 0.87 | 31.7 | 31.73 | 31.6952 | 1220 |
| 1715294100 | 31.4494 | 0.14 | 0.46 | 31.46 | 31.46 | 31.4494 | 131 |
| 1715207700 | 31.3061 | 0.16 | 0.52 | 31.29 | 31.31 | 31.25 | 623 |
| 1715121300 | 31.1437 | 0.23 | 0.73 | 31.29 | 31.29 | 31.1437 | 463 |
| 1715034900 | 30.9185 | 0.31 | 1.02 | 30.84 | 30.9185 | 30.83 | 800 |
| 1714775700 | 30.606 | 0.23 | 0.75 | 30.74 | 30.74 | 30.605 | 1493 |
| 1714689300 | 30.3796 | 0.47 | 1.57 | 30.15 | 30.3796 | 30.15 | 76 |
| 1714602900 | 29.91 | -0.19 | -0.64 | 30.04 | 30.04 | 29.91 | 38 |
| 1714516500 | 30.1026 | -0.25 | -0.83 | 30.4 | 30.4 | 30.1026 | 52 |
| 1714430100 | 30.3551 | 0.18 | 0.60 | 30.35 | 30.3551 | 30.35 | 200 |
| 1714170900 | 30.1755 | 0.24 | 0.82 | 30.17 | 30.1755 | 30.17 | 1505 |
| 1714084500 | 29.9312 | -0.12 | -0.39 | 29.81 | 29.97 | 29.81 | 1121 |
| 1713998100 | 30.0487 | 0.16 | 0.53 | 30.03 | 30.08 | 30.03 | 504 |
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
