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 | 0.4 | 1.31839156229 | 30.34 | 30.84 | 30.04 | 15298 | 30.5296359 | CS |
| 4 | 0.965 | 3.24097397145 | 29.775 | 30.99 | 29 | 15052 | 30.07258646 | CS |
| 12 | 1.53 | 5.23793221499 | 29.21 | 31.32 | 28.8 | 12094 | 30.10886152 | CS |
| 26 | 3.48 | 12.7659574468 | 27.26 | 32.5 | 26.75 | 11123 | 29.90974203 | CS |
| 52 | 1.74 | 6 | 29 | 32.5 | 26.225 | 13938 | 28.62437397 | CS |
| 156 | 5.94 | 23.9516129032 | 24.8 | 32.5 | 24.8 | 11948 | 28.65547878 | CS |
| 260 | 4.74 | 18.2307692308 | 26 | 32.5 | 15 | 14965 | 25.18810035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 30.74 | 0.31 | 1.02 | 30.41 | 30.84 | 30.41 | 10587 |
| 1714170900 | 30.43 | 0.07 | 0.23 | 30.35 | 30.48 | 30.35 | 11392 |
| 1714084500 | 30.36 | -0.34 | -1.11 | 30.07 | 30.82 | 30.0501 | 18474 |
| 1713998100 | 30.7 | 0.28 | 0.92 | 30.04 | 30.77 | 30.04 | 21403 |
| 1713911700 | 30.42 | 0.29 | 0.96 | 30.34 | 30.81 | 30.16 | 14635 |
| 1713825300 | 30.13 | -0.23 | -0.76 | 30.6 | 30.99 | 30.13 | 24445 |
| 1713566100 | 30.36 | 0.98 | 3.34 | 29.35 | 30.51 | 29.35 | 19653 |
| 1713479700 | 29.38 | 0.05 | 0.17 | 29.35 | 29.68 | 29.35 | 27467 |
| 1713393300 | 29.33 | 0.1 | 0.34 | 29.27 | 29.61 | 29 | 22569 |
| 1713306900 | 29.23 | -0.94 | -3.12 | 29.54 | 29.735 | 29.23 | 17538 |
| 1713220500 | 30.17 | 0.33 | 1.09 | 30.41 | 30.695 | 29.5 | 25963 |
| 1712961300 | 29.845 | -0.26 | -0.86 | 30.005 | 30.025 | 29.645 | 17014 |
| 1712874900 | 30.105 | -0.38 | -1.23 | 30.7 | 30.7 | 30.02 | 15748 |
| 1712788500 | 30.48 | 0.23 | 0.74 | 30.25 | 30.665 | 30.1725 | 47182 |
| 1712702100 | 30.255 | -0.01 | -0.02 | 30.255 | 30.6088 | 30.255 | 9576 |
| 1712615700 | 30.26 | -0.04 | -0.13 | 30.35 | 30.69 | 30.26 | 10082 |
| 1712356500 | 30.3 | 0.22 | 0.71 | 29.88 | 30.355 | 29.88 | 21536 |
| 1712270100 | 30.085 | 0.16 | 0.52 | 30.3375 | 30.8819 | 30.03 | 19148 |
| 1712183700 | 29.93 | 0.41 | 1.37 | 29.56 | 30.507 | 29.5 | 14260 |
| 1712097300 | 29.525 | -0.36 | -1.20 | 29.775 | 29.775 | 29.19 | 19288 |
| 1712010900 | 29.885 | -0.82 | -2.65 | 30.845 | 30.845 | 29.885 | 11374 |
| 1711665300 | 30.7 | 0.7 | 2.32 | 30.27 | 30.85 | 30.25 | 15676 |
| 1711578900 | 30.005 | 0.78 | 2.67 | 29.44 | 30.2 | 29.44 | 18458 |
| 1711492500 | 29.225 | -0.4 | -1.35 | 29.945 | 30.20545 | 29.225 | 21502 |
| 1711406100 | 29.625 | -0.35 | -1.17 | 29.95 | 29.975 | 29.625 | 12750 |
| 1711146900 | 29.975 | -0.63 | -2.04 | 30.6 | 30.6 | 29.835 | 15730 |
| 1711060500 | 30.6 | 0.21 | 0.69 | 30.35 | 30.9888 | 30.35 | 25266 |
| 1710974100 | 30.39 | 0.54 | 1.79 | 29.86 | 30.39 | 29.5225 | 15400 |
| 1710887700 | 29.855 | 0.26 | 0.88 | 29.59 | 30 | 29.5 | 14968 |
| 1710801300 | 29.595 | -0.9 | -2.94 | 30.405 | 30.62 | 29.595 | 25284 |
| 1710542100 | 30.49 | 0.29 | 0.96 | 29.96 | 30.5 | 29.9 | 80234 |
| 1710455700 | 30.2 | -0.95 | -3.05 | 31.05 | 31.135 | 30.055 | 22024 |
| 1710369300 | 31.15 | 0.77 | 2.53 | 30.45 | 31.25 | 30.085 | 32362 |
| 1710282900 | 30.38 | 0.04 | 0.13 | 30.255 | 30.38 | 30 | 18932 |
| 1710196500 | 30.34 | -0.35 | -1.12 | 30.72 | 30.72 | 30.25 | 8978 |
| 1709940900 | 30.685 | 0.08 | 0.28 | 30.94 | 31.29 | 30.22505 | 13324 |
| 1709854500 | 30.6 | 0.35 | 1.14 | 30.58 | 30.625 | 30.555 | 12958 |
| 1709768100 | 30.255 | 0.24 | 0.80 | 30.25 | 30.62 | 30.005 | 23436 |
| 1709681700 | 30.015 | -0.09 | -0.28 | 30.005 | 30.345 | 30 | 25106 |
| 1709595300 | 30.1 | 0.1 | 0.33 | 30.005 | 30.375 | 30 | 27504 |
| 1709336100 | 30 | -0.1 | -0.33 | 30.115 | 30.4 | 30 | 10636 |
| 1709249700 | 30.1 | 0.1 | 0.32 | 30.47 | 30.47 | 30.05935 | 12512 |
| 1709163300 | 30.005 | -0.05 | -0.15 | 30 | 30.67 | 30 | 16484 |
| 1709076900 | 30.05 | -0.13 | -0.43 | 30.29 | 30.29 | 30 | 13258 |
| 1708990500 | 30.18 | 0.18 | 0.60 | 30.005 | 30.18 | 30 | 11944 |
| 1708731300 | 30 | -0.15 | -0.48 | 30.11 | 30.2775 | 30 | 11170 |
| 1708644900 | 30.145 | 0.34 | 1.14 | 30.025 | 30.285 | 29.98 | 30936 |
| 1708558500 | 29.805 | 0.14 | 0.47 | 29.535 | 30.06715 | 29.535 | 17948 |
| 1708472100 | 29.665 | -0.63 | -2.06 | 30.115 | 30.285 | 29.665 | 18382 |
| 1708126500 | 30.29 | -0.41 | -1.34 | 30.625 | 30.625 | 30 | 21298 |
| 1708040100 | 30.7 | 1.07 | 3.61 | 30.055 | 30.875 | 29.97 | 23138 |
| 1707953700 | 29.63 | 0.65 | 2.24 | 29.2 | 30.015 | 29.2 | 25074 |
| 1707867300 | 28.98 | -1.65 | -5.37 | 30 | 30 | 28.8 | 39156 |
| 1707780900 | 30.625 | 0.13 | 0.41 | 30.525 | 31.32 | 30.525 | 31920 |
| 1707521700 | 30.5 | 0.44 | 1.46 | 30.125 | 30.9 | 30.125 | 22196 |
| 1707435300 | 30.06 | 0.56 | 1.88 | 29.48 | 30.49 | 29.48 | 30792 |
| 1707348900 | 29.505 | -0.15 | -0.51 | 29.8 | 29.8032 | 29.23005 | 13534 |
| 1707262500 | 29.655 | 0.55 | 1.87 | 29.21 | 29.835 | 29.105 | 9184 |
| 1707176100 | 29.11 | -0.44 | -1.49 | 29.475 | 29.5 | 29.055 | 18940 |
| 1706916900 | 29.55 | -0.5 | -1.66 | 29.705 | 30.05 | 29.545 | 23612 |
| 1706830500 | 30.05 | 1 | 3.44 | 28.985 | 30.44 | 28.985 | 20086 |
| 1706744100 | 29.05 | -1.28 | -4.22 | 30.45 | 30.45 | 29.05 | 22660 |
| 1706657700 | 30.33 | -0.32 | -1.04 | 30.555 | 30.555 | 30.0475 | 8684 |
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
