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 | 0.34 | 1.12063282795 | 30.34 | 30.69 | 30.34 | 41940 | 30.51718353 | SP |
| 4 | -0.26 | -0.840336134454 | 30.94 | 30.96 | 30.34 | 101535 | 30.73093911 | SP |
| 12 | 0.66 | 2.19853431046 | 30.02 | 30.96 | 29.83 | 102601 | 30.54001244 | SP |
| 26 | 1.09 | 3.68367691788 | 29.59 | 31.35 | 29.48 | 107116 | 30.40788817 | SP |
| 52 | 1.52 | 5.21262002743 | 29.16 | 31.35 | 29.06 | 96986 | 30.1932375 | SP |
| 156 | -1.32 | -4.125 | 32 | 32.43 | 26.94 | 133610 | 29.92944632 | SP |
| 260 | 0.43 | 1.42148760331 | 30.25 | 32.7583 | 26.58 | 136766 | 30.19423103 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 30.68 | 0.15 | 0.49 | 30.69 | 30.69 | 30.63 | 29065 |
| 1714084200 | 30.53 | -0.08 | -0.26 | 30.41 | 30.56 | 30.41 | 24080 |
| 1713997800 | 30.61 | 0.04 | 0.13 | 30.43 | 30.6335 | 30.43 | 32061 |
| 1713911400 | 30.57 | 0.07 | 0.23 | 30.52 | 30.62 | 30.46 | 50578 |
| 1713825000 | 30.5 | 0.1 | 0.33 | 30.4 | 30.5199 | 30.4 | 63156 |
| 1713565800 | 30.4 | -0 | -0.01 | 30.34 | 30.44 | 30.34 | 41392 |
| 1713479400 | 30.4021 | 0.04 | 0.14 | 30.46 | 30.48 | 30.39 | 35564 |
| 1713393000 | 30.36 | -0.05 | -0.16 | 30.53 | 30.53 | 30.36 | 48798 |
| 1713306600 | 30.41 | -0.13 | -0.41 | 30.46 | 30.47 | 30.4031 | 73277 |
| 1713220200 | 30.5357 | -0.08 | -0.28 | 30.77 | 30.77 | 30.5101 | 55753 |
| 1712961000 | 30.62 | -0.21 | -0.68 | 30.7 | 30.79 | 30.6101 | 52330 |
| 1712874600 | 30.829 | 0.11 | 0.35 | 30.85 | 30.85 | 30.69 | 93546 |
| 1712788200 | 30.72 | -0.2 | -0.65 | 30.81 | 30.81 | 30.7 | 274876 |
| 1712701800 | 30.92 | 0.09 | 0.29 | 30.84 | 30.92 | 30.8128 | 38142 |
| 1712615400 | 30.83 | 0.01 | 0.03 | 30.78 | 30.89 | 30.78 | 35087 |
| 1712356200 | 30.82 | 0.03 | 0.10 | 30.71 | 30.86 | 30.71 | 631207 |
| 1712269800 | 30.79 | -0.07 | -0.23 | 30.87 | 30.96 | 30.765 | 80864 |
| 1712183400 | 30.86 | 0.06 | 0.19 | 30.86 | 30.88 | 30.8001 | 36487 |
| 1712097000 | 30.8 | -0.06 | -0.19 | 30.77 | 30.86 | 30.77 | 42069 |
| 1712010600 | 30.86 | -0.03 | -0.10 | 30.94 | 30.94 | 30.86 | 226450 |
| 1711665000 | 30.89 | 0.12 | 0.39 | 30.46 | 30.89 | 30.46 | 41738 |
| 1711578600 | 30.77 | 0.02 | 0.08 | 30.72 | 30.81 | 30.4 | 668379 |
| 1711492200 | 30.745 | -0.06 | -0.18 | 30.72 | 30.79 | 30.72 | 44931 |
| 1711405800 | 30.8 | 0.09 | 0.28 | 30.32 | 30.8 | 30.32 | 54968 |
| 1711146600 | 30.715 | -0.14 | -0.44 | 30.77 | 30.81 | 30.71 | 32258 |
| 1711060200 | 30.85 | 0.07 | 0.23 | 30.85 | 30.86 | 30.7991 | 49528 |
| 1710973800 | 30.78 | 0.23 | 0.75 | 30.82 | 30.82 | 30.61 | 54400 |
| 1710887400 | 30.55 | -0.08 | -0.26 | 30.65 | 30.66 | 30.55 | 146823 |
| 1710801000 | 30.63 | 0.03 | 0.10 | 30.61 | 30.6603 | 30.61 | 64107 |
| 1710541800 | 30.6 | -0.04 | -0.13 | 30.64 | 30.64 | 30.58 | 178348 |
| 1710455400 | 30.64 | -0.04 | -0.13 | 30.67 | 30.6823 | 30.59 | 93592 |
| 1710369000 | 30.68 | -0.03 | -0.10 | 30.71 | 30.71 | 30.645 | 36933 |
| 1710282600 | 30.71 | 0.06 | 0.20 | 30.59 | 30.71 | 30.59 | 46239 |
| 1710196200 | 30.65 | -0.01 | -0.03 | 30.64 | 30.66 | 30.6 | 57875 |
| 1709940600 | 30.66 | -0.01 | -0.03 | 30.72 | 30.72 | 30.6307 | 39367 |
| 1709854200 | 30.67 | 0.09 | 0.29 | 30.66 | 30.67 | 30.6001 | 55397 |
| 1709767800 | 30.58 | 0.05 | 0.16 | 30.63 | 30.63 | 30.5432 | 38345 |
| 1709681400 | 30.53 | -0.03 | -0.08 | 30.49 | 30.56 | 30.48 | 79463 |
| 1709595000 | 30.555 | 0 | 0.02 | 30.5 | 30.59 | 30.5 | 48058 |
| 1709335800 | 30.55 | 0.1 | 0.33 | 30.44 | 30.58 | 30.44 | 19960 |
| 1709249400 | 30.45 | 0.08 | 0.26 | 30.47 | 30.48 | 30.4199 | 55641 |
| 1709163000 | 30.37 | -0.04 | -0.13 | 30.42 | 30.425 | 30.355 | 315373 |
| 1709076600 | 30.41 | 0.03 | 0.10 | 30.37 | 30.46 | 30.37 | 32907 |
| 1708990200 | 30.38 | 0.02 | 0.07 | 30.31 | 30.42 | 30.31 | 58158 |
| 1708731000 | 30.36 | -0.04 | -0.13 | 30.35 | 30.41 | 30.35 | 29123 |
| 1708644600 | 30.4 | 0.17 | 0.56 | 30.26 | 30.4 | 30.26 | 209376 |
| 1708558200 | 30.23 | 0.03 | 0.10 | 30.31 | 30.31 | 30.19 | 306421 |
| 1708471800 | 30.2 | -0.1 | -0.33 | 30.27 | 30.31 | 30.18 | 98711 |
| 1708126200 | 30.3 | 0.02 | 0.07 | 30.26 | 30.35 | 30.26 | 57917 |
| 1708039800 | 30.28 | 0.14 | 0.46 | 30.26 | 30.32 | 30.24 | 149452 |
| 1707953400 | 30.14 | 0.06 | 0.20 | 30.22 | 30.235 | 30.14 | 94743 |
| 1707867000 | 30.08 | -0.13 | -0.43 | 30.08 | 30.11 | 30.02 | 28858 |
| 1707780600 | 30.21 | 0 | 0.01 | 30.17 | 30.28 | 30.14 | 66718 |
| 1707521400 | 30.2064 | 0.07 | 0.22 | 30.12 | 30.21 | 30.12 | 62575 |
| 1707435000 | 30.14 | 0.01 | 0.03 | 30.14 | 30.17 | 30.105 | 101040 |
| 1707348600 | 30.13 | 0.09 | 0.30 | 30.08 | 30.13 | 29.83 | 351752 |
| 1707262200 | 30.04 | 0.13 | 0.43 | 29.84 | 30.0799 | 29.84 | 27656 |
| 1707175800 | 29.91 | -0.08 | -0.27 | 29.88 | 30 | 29.8701 | 65699 |
| 1706916600 | 29.99 | -0.05 | -0.17 | 30.02 | 30.05 | 29.9028 | 59103 |
| 1706830200 | 30.04 | 0.06 | 0.19 | 30.09 | 30.09 | 29.9931 | 83265 |
| 1706743800 | 29.9834 | -0.1 | -0.32 | 30.06 | 30.1199 | 29.94 | 85340 |
| 1706657400 | 30.08 | -0.07 | -0.23 | 30.15 | 30.15 | 30.05 | 156322 |
| 1706571000 | 30.15 | 0.05 | 0.17 | 30.17 | 30.17 | 30.05 | 165122 |
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
