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 | 0.48 | 1.54888673766 | 30.99 | 31.62 | 30.69 | 759720 | 31.30179573 | SP |
| 4 | 0.46 | 1.48339245405 | 31.01 | 31.62 | 30.69 | 621560 | 31.23932 | SP |
| 12 | 0.63 | 2.04280155642 | 30.84 | 31.72 | 29.6297 | 778966 | 30.84843543 | SP |
| 26 | 4.13 | 15.1060716898 | 27.34 | 31.72 | 27.295 | 818456 | 30.01789144 | SP |
| 52 | 6.17 | 24.3873517787 | 25.3 | 31.72 | 24.6941 | 730333 | 28.40991598 | SP |
| 156 | 7.18 | 29.5594895019 | 24.29 | 31.72 | 21.09 | 591276 | 26.43445022 | SP |
| 260 | 7.18 | 29.5594895019 | 24.29 | 31.72 | 21.09 | 591276 | 26.43445022 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 31.47 | 0.03 | 0.10 | 31.41 | 31.62 | 31.34 | 521474 |
| 1717713000 | 31.44 | -0.03 | -0.10 | 31.5 | 31.505 | 31.345 | 1102283 |
| 1717626600 | 31.47 | 0.35 | 1.12 | 31.27 | 31.47 | 31.135 | 905967 |
| 1717540200 | 31.12 | 0.02 | 0.06 | 31.04 | 31.175 | 30.94 | 604563 |
| 1717453800 | 31.1 | -0.08 | -0.26 | 31.27 | 31.27 | 30.8201 | 629965 |
| 1717194600 | 31.18 | 0.29 | 0.94 | 30.99 | 31.185 | 30.69 | 555820 |
| 1717108200 | 30.89 | -0.06 | -0.19 | 30.92 | 31.025 | 30.84 | 556042 |
| 1717021800 | 30.95 | -0.26 | -0.83 | 30.98 | 31.03 | 30.92 | 571659 |
| 1716935400 | 31.21 | -0.05 | -0.16 | 31.35 | 31.35 | 31.055 | 224054 |
| 1716589800 | 31.26 | 0.14 | 0.45 | 31.27 | 31.32 | 31.175 | 517763 |
| 1716503400 | 31.12 | -0.17 | -0.54 | 31.48 | 31.48 | 31.0601 | 750923 |
| 1716417000 | 31.29 | -0.12 | -0.38 | 31.4 | 31.415 | 31.185 | 727822 |
| 1716330600 | 31.41 | -0.02 | -0.06 | 31.41 | 31.435 | 31.35 | 816776 |
| 1716244200 | 31.43 | 0.08 | 0.26 | 31.35 | 31.4899 | 31.33 | 548608 |
| 1715985000 | 31.35 | 0.02 | 0.06 | 31.37 | 31.38 | 31.23 | 656087 |
| 1715898600 | 31.33 | -0.13 | -0.41 | 31.44 | 31.476 | 31.33 | 793847 |
| 1715812200 | 31.46 | 0.38 | 1.22 | 31.22 | 31.475 | 31.21 | 441162 |
| 1715725800 | 31.08 | 0.11 | 0.36 | 30.97 | 31.105 | 30.902 | 559161 |
| 1715639400 | 30.97 | -0.01 | -0.03 | 31.1 | 31.1 | 30.93 | 329529 |
| 1715380200 | 30.98 | 0.14 | 0.45 | 31.01 | 31.06 | 30.915 | 537606 |
| 1715293800 | 30.84 | 0.13 | 0.42 | 30.76 | 30.885 | 30.71 | 649748 |
| 1715207400 | 30.71 | 0.02 | 0.07 | 30.64 | 30.7309 | 30.62 | 806189 |
| 1715121000 | 30.69 | 0.04 | 0.13 | 30.74 | 30.79 | 30.685 | 464831 |
| 1715034600 | 30.65 | 0.29 | 0.96 | 30.51 | 30.66 | 30.48 | 544169 |
| 1714775400 | 30.36 | 0.37 | 1.23 | 30.38 | 30.4 | 30.2 | 1339200 |
| 1714689000 | 29.99 | 0.17 | 0.57 | 30.07 | 30.07 | 29.76 | 614114 |
| 1714602600 | 29.82 | -0.24 | -0.80 | 29.97 | 30.215 | 29.82 | 734488 |
| 1714516200 | 30.06 | -0.42 | -1.38 | 30.45 | 30.46 | 30.055 | 770762 |
| 1714429800 | 30.48 | 0.14 | 0.46 | 30.36 | 30.48 | 30.3099 | 730676 |
| 1714170600 | 30.34 | 0.16 | 0.53 | 30.21 | 30.425 | 30.1709 | 642261 |
| 1714084200 | 30.18 | -0.02 | -0.07 | 29.99 | 30.245 | 29.875 | 673584 |
| 1713997800 | 30.2 | -0.01 | -0.03 | 30.32 | 30.33 | 30.1 | 814948 |
| 1713911400 | 30.21 | 0.26 | 0.87 | 30.02 | 30.275 | 30.0197 | 568601 |
| 1713825000 | 29.95 | 0.23 | 0.77 | 29.88 | 30.13 | 29.7384 | 622383 |
| 1713565800 | 29.72 | -0.15 | -0.50 | 29.87 | 29.975 | 29.6297 | 2590434 |
| 1713479400 | 29.87 | -0.13 | -0.43 | 30.04 | 30.15 | 29.8 | 771839 |
| 1713393000 | 30 | -0.2 | -0.66 | 30.35 | 30.3699 | 29.92 | 877722 |
| 1713306600 | 30.2 | -0.06 | -0.20 | 30.26 | 30.34 | 30.12 | 994630 |
| 1713220200 | 30.26 | -0.29 | -0.95 | 30.83 | 30.865 | 30.18 | 694214 |
| 1712961000 | 30.55 | -0.43 | -1.39 | 30.78 | 30.84 | 30.46 | 461927 |
| 1712874600 | 30.98 | 0.16 | 0.52 | 30.88 | 31.0599 | 30.68 | 814281 |
| 1712788200 | 30.82 | -0.33 | -1.06 | 30.79 | 30.975 | 30.74 | 694662 |
| 1712701800 | 31.15 | -0.01 | -0.03 | 31.26 | 31.26 | 30.845 | 623861 |
| 1712615400 | 31.16 | -0.04 | -0.13 | 31.23 | 31.235 | 31.135 | 413101 |
| 1712356200 | 31.2 | 0.3 | 0.97 | 30.98 | 31.28 | 30.96 | 567579 |
| 1712269800 | 30.9 | -0.42 | -1.34 | 31.55 | 31.565 | 30.865 | 1141082 |
| 1712183400 | 31.32 | 0.01 | 0.03 | 31.25 | 31.42 | 31.24 | 708503 |
| 1712097000 | 31.31 | -0.14 | -0.45 | 31.27 | 31.31 | 31.1763 | 720719 |
| 1712010600 | 31.45 | -0.16 | -0.51 | 31.65 | 31.65 | 31.4 | 532090 |
| 1711665000 | 31.61 | 0.05 | 0.16 | 31.59 | 31.6899 | 31.58 | 657995 |
| 1711578600 | 31.56 | 0.33 | 1.06 | 31.4 | 31.56 | 31.34 | 546297 |
| 1711492200 | 31.23 | -0.1 | -0.32 | 31.4 | 31.405 | 31.22 | 4481229 |
| 1711405800 | 31.33 | -0.13 | -0.41 | 31.42 | 31.42 | 31.325 | 723364 |
| 1711146600 | 31.46 | -0.13 | -0.41 | 31.62 | 31.62 | 31.45 | 714308 |
| 1711060200 | 31.59 | 0.2 | 0.64 | 31.57 | 31.72 | 31.5201 | 560971 |
| 1710973800 | 31.39 | 0.28 | 0.90 | 31.11 | 31.41 | 31.09 | 892486 |
| 1710887400 | 31.11 | 0.14 | 0.45 | 30.88 | 31.1475 | 30.84 | 983874 |
| 1710801000 | 30.97 | 0.1 | 0.32 | 31.06 | 31.09 | 30.95 | 617890 |
| 1710541800 | 30.87 | -0.19 | -0.61 | 30.84 | 30.975 | 30.7815 | 628043 |
| 1710455400 | 31.06 | -0.03 | -0.10 | 31.23 | 31.23 | 30.87 | 989743 |
| 1710369000 | 31.09 | -0.01 | -0.03 | 31.12 | 31.17 | 30.995 | 571100 |
| 1710282600 | 31.1 | 0.35 | 1.14 | 30.86 | 31.12 | 30.795 | 629494 |
| 1710196200 | 30.75 | -0.06 | -0.19 | 30.75 | 30.76 | 30.555 | 1039862 |
| 1709940600 | 30.81 | -0.28 | -0.90 | 31.05 | 31.11 | 30.7908 | 681528 |
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
