We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0319795330988 | 31.27 | 31.28 | 31.14 | 537 | 31.21549348 | DE |
| 4 | -0.01 | -0.0319590923618 | 31.29 | 31.36 | 31.13 | 991 | 31.23376116 | DE |
| 12 | 0.53 | 1.72357723577 | 30.75 | 31.36 | 30.75 | 2166 | 31.01656195 | DE |
| 26 | 0.65 | 2.12210251388 | 30.63 | 31.36 | 30.57 | 2831 | 30.91639826 | DE |
| 52 | 0.55 | 1.78978197201 | 30.73 | 31.36 | 29.58 | 2623 | 30.61428526 | DE |
| 156 | -3.44 | -9.90783410138 | 34.72 | 34.85 | 29.58 | 2043 | 31.91411847 | DE |
| 260 | -4.33 | -12.1595057568 | 35.61 | 36.14 | 26.69 | 2766 | 32.81281705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 31.28 | 0.05 | 0.16 | 31.28 | 31.28 | 31.28 | 958 |
| 1718296200 | 31.23 | 0.04 | 0.13 | 31.23 | 31.23 | 31.23 | 1 |
| 1718209800 | 31.19 | 0.05 | 0.16 | 31.19 | 31.19 | 31.19 | 748 |
| 1718123400 | 31.14 | -0.13 | -0.42 | 31.14 | 31.14 | 31.14 | 440 |
| 1718037000 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1717777800 | 31.27 | -0.03 | -0.10 | 31.27 | 31.27 | 31.27 | 959 |
| 1717691400 | 31.3 | -0.01 | -0.03 | 31.3 | 31.3 | 31.3 | 1 |
| 1717605000 | 31.31 | 0.04 | 0.13 | 31.31 | 31.31 | 31.31 | 3826 |
| 1717518600 | 31.27 | 0.07 | 0.22 | 31.27 | 31.27 | 31.27 | 1416 |
| 1717432200 | 31.2 | 0.07 | 0.22 | 31.2 | 31.2 | 31.2 | 1 |
| 1717173000 | 31.13 | -0.06 | -0.19 | 31.13 | 31.13 | 31.13 | 3664 |
| 1717086600 | 31.19 | -0.1 | -0.32 | 31.19 | 31.19 | 31.19 | 1493 |
| 1717000200 | 31.29 | 0.06 | 0.19 | 31.29 | 31.29 | 31.29 | 4 |
| 1716913800 | 31.23 | -0.04 | -0.13 | 31.23 | 31.23 | 31.23 | 1296 |
| 1716827400 | 31.27 | 0.1 | 0.32 | 31.27 | 31.27 | 31.27 | 1119 |
| 1716568200 | 31.17 | -0.09 | -0.29 | 31.17 | 31.17 | 31.17 | 777 |
| 1716481800 | 31.26 | -0.1 | -0.32 | 31.26 | 31.26 | 31.26 | 599 |
| 1716395400 | 31.36 | 0.03 | 0.10 | 31.36 | 31.36 | 31.36 | 1 |
| 1716309000 | 31.33 | -0.02 | -0.06 | 31.33 | 31.33 | 31.33 | 1 |
| 1716222600 | 31.35 | 0.06 | 0.19 | 31.35 | 31.35 | 31.35 | 1 |
| 1715963400 | 31.29 | -0.03 | -0.10 | 31.29 | 31.29 | 31.29 | 2477 |
| 1715877000 | 31.32 | 0.08 | 0.26 | 31.32 | 31.32 | 31.32 | 1 |
| 1715790600 | 31.24 | 0.03 | 0.10 | 31.24 | 31.24 | 31.24 | 1703 |
| 1715704200 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1715617800 | 31.21 | 0.04 | 0.13 | 31.21 | 31.21 | 31.21 | 1 |
| 1715358600 | 31.17 | -0.04 | -0.13 | 31.17 | 31.17 | 31.17 | 858 |
| 1715272200 | 31.21 | -0.03 | -0.10 | 31.21 | 31.21 | 31.21 | 3032 |
| 1715185800 | 31.24 | 0.13 | 0.42 | 31.24 | 31.24 | 31.24 | 3851 |
| 1715099400 | 31.11 | -0.02 | -0.06 | 31.11 | 31.11 | 31.11 | 15774 |
| 1715013000 | 31.13 | 0.1 | 0.32 | 31.13 | 31.13 | 31.13 | 4084 |
| 1714753800 | 31.03 | 0.03 | 0.10 | 31.03 | 31.03 | 31.03 | 3374 |
| 1714667400 | 31 | -0.07 | -0.23 | 31 | 31 | 31 | 985 |
| 1714494600 | 31.07 | 0.1 | 0.32 | 31.07 | 31.07 | 31.07 | 3151 |
| 1714408200 | 30.97 | 0.01 | 0.03 | 30.97 | 30.97 | 30.97 | 1 |
| 1714149000 | 30.96 | 0.03 | 0.10 | 30.96 | 30.96 | 30.96 | 1232 |
| 1714062600 | 30.93 | 0.04 | 0.13 | 30.93 | 30.93 | 30.93 | 1760 |
| 1713976200 | 30.89 | -0.04 | -0.13 | 30.89 | 30.89 | 30.89 | 228 |
| 1713889800 | 30.93 | 0.03 | 0.10 | 30.93 | 30.93 | 30.93 | 876 |
| 1713803400 | 30.9 | 0.01 | 0.03 | 30.9 | 30.9 | 30.9 | 1246 |
| 1713544200 | 30.89 | 0.05 | 0.16 | 30.89 | 30.89 | 30.89 | 2055 |
| 1713457800 | 30.84 | 0.05 | 0.16 | 30.84 | 30.84 | 30.84 | 4148 |
| 1713371400 | 30.79 | -0.03 | -0.10 | 30.79 | 30.79 | 30.79 | 1693 |
| 1713285000 | 30.82 | -0.18 | -0.58 | 30.82 | 30.82 | 30.82 | 5689 |
| 1713198600 | 31 | 0.1 | 0.32 | 31 | 31 | 31 | 1835 |
| 1712939400 | 30.9 | -0.08 | -0.26 | 30.9 | 30.9 | 30.9 | 1 |
| 1712853000 | 30.98 | 0.01 | 0.03 | 30.98 | 30.98 | 30.98 | 251 |
| 1712766600 | 30.97 | -0.03 | -0.10 | 30.97 | 30.97 | 30.97 | 2503 |
| 1712680200 | 31 | 0.05 | 0.16 | 31 | 31 | 31 | 8301 |
| 1712593800 | 30.95 | -0.03 | -0.10 | 30.95 | 30.95 | 30.95 | 1 |
| 1712334600 | 30.98 | 0.02 | 0.06 | 30.98 | 30.98 | 30.98 | 8112 |
| 1712248200 | 30.96 | 0.05 | 0.16 | 30.96 | 30.96 | 30.96 | 476 |
| 1712161800 | 30.91 | -0.06 | -0.19 | 30.91 | 30.91 | 30.91 | 1 |
| 1712075400 | 30.97 | 0.13 | 0.42 | 30.97 | 30.97 | 30.97 | 4 |
| 1711647000 | 30.84 | 0.06 | 0.19 | 30.84 | 30.84 | 30.84 | 905 |
| 1711560600 | 30.78 | 0.02 | 0.07 | 30.78 | 30.78 | 30.78 | 5054 |
| 1711474200 | 30.76 | -0.07 | -0.23 | 30.76 | 30.76 | 30.76 | 750 |
| 1711387800 | 30.83 | 0.08 | 0.26 | 30.83 | 30.83 | 30.83 | 16353 |
| 1711128600 | 30.75 | 0.09 | 0.29 | 30.75 | 30.75 | 30.75 | 1 |
| 1711042200 | 30.66 | 0.05 | 0.16 | 30.66 | 30.66 | 30.66 | 1198 |
| 1710955800 | 30.61 | 0.04 | 0.13 | 30.61 | 30.61 | 30.61 | 375 |
| 1710869400 | 30.57 | -0.02 | -0.07 | 30.57 | 30.57 | 30.57 | 2254 |
| 1710783000 | 30.59 | -0.38 | -1.23 | 30.59 | 30.59 | 30.59 | 741 |
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
