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 | 0.16 | 0.506810262908 | 31.57 | 31.7498 | 31.37 | 24222 | 31.5160162 | SP |
| 4 | 0.76 | 2.45398773006 | 30.97 | 32.13 | 30.44 | 29866 | 31.49390015 | SP |
| 12 | 0.9 | 2.91923451184 | 30.83 | 32.13 | 29.87 | 22511 | 30.9996251 | SP |
| 26 | -0.06 | -0.188738597043 | 31.79 | 32.13 | 28.7101 | 26390 | 30.45718128 | SP |
| 52 | 3.51 | 12.4379872431 | 28.22 | 32.16 | 27.44 | 29276 | 30.00077793 | SP |
| 156 | 8.62 | 37.2998701861 | 23.11 | 36.53 | 22.3 | 70730 | 29.99742331 | SP |
| 260 | 5.98 | 23.2233009709 | 25.75 | 36.53 | 22.09 | 72171 | 28.44535536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 31.74 | 0.27 | 0.87 | 31.56 | 31.7498 | 31.54 | 16004 |
| 1714429800 | 31.4674 | -0.12 | -0.38 | 31.62 | 31.65 | 31.4282 | 21497 |
| 1714170600 | 31.5869 | 0.18 | 0.56 | 31.5 | 31.74 | 31.49 | 10730 |
| 1714084200 | 31.41 | -0.16 | -0.49 | 31.63 | 31.6301 | 31.37 | 42742 |
| 1713997800 | 31.565 | 0.02 | 0.05 | 31.57 | 31.67 | 31.54 | 28555 |
| 1713911400 | 31.55 | -0.31 | -0.96 | 31.79 | 31.805 | 31.52 | 75783 |
| 1713825000 | 31.855 | 0.03 | 0.08 | 32 | 32.008 | 31.8163 | 20002 |
| 1713565800 | 31.83 | -0.06 | -0.19 | 31.77 | 31.89 | 31.725 | 17974 |
| 1713479400 | 31.89 | 0.15 | 0.48 | 31.79 | 31.96 | 31.7899 | 28666 |
| 1713393000 | 31.7379 | -0.29 | -0.91 | 31.86 | 31.95 | 31.7 | 11506 |
| 1713306600 | 32.03 | 0.05 | 0.14 | 31.95 | 32.13 | 31.9 | 26109 |
| 1713220200 | 31.9838 | 0.06 | 0.20 | 31.85 | 31.99 | 31.85 | 24138 |
| 1712961000 | 31.92 | 0.56 | 1.79 | 31.88 | 31.95 | 31.81 | 86642 |
| 1712874600 | 31.36 | 0.12 | 0.38 | 31.19 | 31.5146 | 31.19 | 44576 |
| 1712788200 | 31.24 | 0.63 | 2.07 | 31.05 | 31.34 | 30.7901 | 33234 |
| 1712701800 | 30.605 | 0.03 | 0.08 | 30.44 | 30.65 | 30.44 | 24054 |
| 1712615400 | 30.58 | -0.12 | -0.39 | 30.71 | 30.71 | 30.57 | 14141 |
| 1712356200 | 30.7001 | 0.01 | 0.02 | 30.94 | 30.94 | 30.69 | 5771 |
| 1712269800 | 30.6938 | -0.03 | -0.09 | 30.55 | 30.695 | 30.475 | 22302 |
| 1712183400 | 30.72 | -0.37 | -1.18 | 30.97 | 30.99 | 30.69 | 36269 |
| 1712097000 | 31.0877 | -0.15 | -0.47 | 31.15 | 31.15 | 31.0704 | 14942 |
| 1712010600 | 31.235 | 0.27 | 0.89 | 30.98 | 31.28 | 30.98 | 34216 |
| 1711665000 | 30.96 | 0.24 | 0.78 | 30.81 | 30.98 | 30.81 | 15150 |
| 1711578600 | 30.719 | 0.04 | 0.13 | 30.78 | 30.78 | 30.719 | 3292 |
| 1711492200 | 30.6806 | 0.06 | 0.19 | 30.54 | 30.6806 | 30.54 | 2264 |
| 1711405800 | 30.6235 | -0.19 | -0.61 | 30.68 | 30.68 | 30.6 | 6643 |
| 1711146600 | 30.81 | 0.31 | 1.01 | 30.74 | 30.82 | 30.72 | 20454 |
| 1711060200 | 30.501 | 0.36 | 1.18 | 30.28 | 30.5297 | 30.28 | 14489 |
| 1710973800 | 30.1441 | -0.32 | -1.04 | 30.6 | 30.61 | 30.1441 | 33987 |
| 1710887400 | 30.4602 | 0.03 | 0.09 | 30.56 | 30.56 | 30.45 | 13446 |
| 1710801000 | 30.4324 | 0.14 | 0.46 | 30.34 | 30.4324 | 30.32 | 42591 |
| 1710541800 | 30.293 | -0.02 | -0.06 | 30.31 | 30.35 | 30.293 | 11860 |
| 1710455400 | 30.3105 | 0.36 | 1.20 | 30.11 | 30.35 | 30.11 | 12307 |
| 1710369000 | 29.95 | -0.16 | -0.53 | 30.03 | 30.04 | 29.94 | 9613 |
| 1710282600 | 30.11 | 0.02 | 0.08 | 30.12 | 30.16 | 30.0997 | 4557 |
| 1710196200 | 30.0851 | 0.1 | 0.32 | 30.06 | 30.13 | 30.06 | 8783 |
| 1709940600 | 29.99 | 0.08 | 0.27 | 29.89 | 30.03 | 29.87 | 11809 |
| 1709854200 | 29.91 | -0.31 | -1.03 | 30.19 | 30.2201 | 29.91 | 39817 |
| 1709767800 | 30.22 | -0.23 | -0.76 | 30.31 | 30.31 | 30.16 | 22821 |
| 1709681400 | 30.45 | 0 | 0.00 | 30.47 | 30.505 | 30.36 | 10180 |
| 1709595000 | 30.45 | -0.09 | -0.28 | 30.47 | 30.47 | 30.3935 | 25167 |
| 1709335800 | 30.536 | -0.17 | -0.54 | 30.72 | 30.72 | 30.5 | 86091 |
| 1709249400 | 30.7012 | 0.16 | 0.53 | 30.51 | 30.7501 | 30.4601 | 11633 |
| 1709163000 | 30.54 | 0.08 | 0.26 | 30.54 | 30.59 | 30.51 | 26882 |
| 1709076600 | 30.46 | 0.02 | 0.07 | 30.51 | 30.52 | 30.42 | 7071 |
| 1708990200 | 30.4383 | -0.15 | -0.49 | 30.45 | 30.5 | 30.411 | 7719 |
| 1708731000 | 30.5876 | 0.02 | 0.06 | 30.51 | 30.6223 | 30.5 | 8143 |
| 1708644600 | 30.57 | -0.04 | -0.13 | 30.62 | 30.6518 | 30.57 | 11386 |
| 1708558200 | 30.61 | -0.02 | -0.05 | 30.63 | 30.67 | 30.57 | 17154 |
| 1708471800 | 30.6268 | -0.2 | -0.66 | 30.55 | 30.65 | 30.46 | 23317 |
| 1708126200 | 30.83 | 0.01 | 0.03 | 30.98 | 30.98 | 30.75 | 16165 |
| 1708039800 | 30.82 | -0.26 | -0.84 | 30.8 | 30.92 | 30.77 | 15268 |
| 1707953400 | 31.0808 | -0.11 | -0.35 | 31.2 | 31.2 | 31.07 | 16795 |
| 1707867000 | 31.19 | 0.38 | 1.22 | 31.12 | 31.22 | 31.12 | 37761 |
| 1707780600 | 30.8137 | 0.05 | 0.17 | 30.83 | 30.92 | 30.77 | 32618 |
| 1707521400 | 30.76 | -0.03 | -0.10 | 30.77 | 30.78 | 30.7203 | 16051 |
| 1707435000 | 30.7896 | -0.03 | -0.10 | 30.9 | 30.9 | 30.78 | 6478 |
| 1707348600 | 30.82 | -0.07 | -0.23 | 30.83 | 30.88 | 30.77 | 7494 |
| 1707262200 | 30.8918 | -0.09 | -0.28 | 31.01 | 31.04 | 30.8918 | 6156 |
| 1707175800 | 30.98 | 0.3 | 0.98 | 30.99 | 31.07 | 30.9402 | 18973 |
| 1706916600 | 30.68 | 0.45 | 1.49 | 30.64 | 30.7261 | 30.56 | 26808 |
| 1706830200 | 30.23 | -0.34 | -1.10 | 30.54 | 30.55 | 30.2 | 41733 |
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
