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 | -0.61 | -1.91582914573 | 31.84 | 31.84 | 30.2127 | 20869 | 30.70671705 | SP |
| 4 | -1.61 | -4.90255785627 | 32.84 | 33.41 | 30.2127 | 23789 | 31.44772576 | SP |
| 12 | -0.41 | -1.29582806574 | 31.64 | 34.0066 | 30.2127 | 18451 | 31.83881951 | SP |
| 26 | 1.97 | 6.73274094327 | 29.26 | 34.0066 | 27 | 34772 | 29.56690821 | SP |
| 52 | 26.47 | 556.092436975 | 4.76 | 34.0066 | 4.6084 | 44755 | 25.6877687 | SP |
| 156 | 27.38 | 711.168831169 | 3.85 | 34.0066 | 2.9 | 257906 | 5.73032978 | SP |
| 260 | 25.35 | 431.12244898 | 5.88 | 34.0066 | 1.57 | 204164 | 5.20231653 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 30.919 | 0.23 | 0.75 | 30.74 | 31.1001 | 30.74 | 2581 |
| 1718663400 | 30.69 | 0.43 | 1.42 | 30.27 | 30.72 | 30.27 | 44426 |
| 1718404200 | 30.26 | -0.98 | -3.14 | 31.03 | 31.03 | 30.2127 | 19647 |
| 1718317800 | 31.24 | -0.78 | -2.44 | 31.84 | 31.84 | 31.04 | 16823 |
| 1718231400 | 32.02 | 0.29 | 0.91 | 32.02 | 32.2798 | 31.905 | 5008 |
| 1718145000 | 31.73 | -0.29 | -0.92 | 31.82 | 31.82 | 31.36 | 6359 |
| 1718058600 | 32.0248 | 0.81 | 2.59 | 31.32 | 32.1395 | 31.32 | 12417 |
| 1717799400 | 31.2171 | -0.12 | -0.38 | 31.18 | 31.3966 | 31.12 | 5525 |
| 1717713000 | 31.3368 | -0.16 | -0.52 | 31.51 | 31.51 | 31.2 | 205382 |
| 1717626600 | 31.5 | 0.24 | 0.77 | 31.3 | 31.5301 | 31.3 | 16222 |
| 1717540200 | 31.26 | -0.83 | -2.59 | 31.9 | 31.9 | 31.17 | 20795 |
| 1717453800 | 32.09 | -1.29 | -3.86 | 33.409999 | 33.409999 | 31.9 | 35089 |
| 1717194600 | 33.38 | 0.49 | 1.49 | 33.09 | 33.38 | 32.9904 | 6820 |
| 1717108200 | 32.89 | 0.28 | 0.86 | 32.65 | 32.95 | 32.65 | 4074 |
| 1717021800 | 32.61 | -0.62 | -1.87 | 33.07 | 33.07 | 32.5601 | 6924 |
| 1716935400 | 33.2299 | 0.43 | 1.31 | 33 | 33.3968 | 32.909999 | 5593 |
| 1716589800 | 32.799999 | 0.25 | 0.77 | 32.619999 | 32.884999 | 32.619999 | 6041 |
| 1716503400 | 32.549999 | -0.24 | -0.73 | 32.84 | 33.03 | 32.47 | 10229 |
| 1716417000 | 32.79 | -1.03 | -3.05 | 33.72 | 33.72 | 32.6364 | 14855 |
| 1716330600 | 33.82 | 0.15 | 0.45 | 33.67 | 34.0066 | 33.67 | 32466 |
| 1716244200 | 33.67 | 0.43 | 1.29 | 33.47 | 33.83 | 33.47 | 8630 |
| 1715985000 | 33.24 | 0.19 | 0.57 | 33.13 | 33.27 | 32.88 | 7834 |
| 1715898600 | 33.049999 | 0.09 | 0.27 | 33 | 33.075 | 32.884999 | 9184 |
| 1715812200 | 32.96 | 0.08 | 0.23 | 32.82 | 32.9919 | 32.5782 | 74208 |
| 1715725800 | 32.8847 | 0.47 | 1.46 | 32.32 | 32.8847 | 32.32 | 13408 |
| 1715639400 | 32.409999 | 0.16 | 0.51 | 32.24 | 32.619999 | 32.24 | 16869 |
| 1715380200 | 32.246499 | -0.33 | -1.02 | 32.799999 | 32.83 | 32.18 | 9051 |
| 1715293800 | 32.58 | 0.6 | 1.88 | 32 | 32.59 | 32 | 27078 |
| 1715207400 | 31.98 | 0.22 | 0.69 | 31.58 | 32.0645 | 31.58 | 5888 |
| 1715121000 | 31.76 | 0.24 | 0.76 | 31.5 | 31.9508 | 31.5 | 13970 |
| 1715034600 | 31.52 | 0.3 | 0.96 | 31.36 | 31.83 | 31.36 | 9543 |
| 1714775400 | 31.22 | 0.28 | 0.90 | 31.06 | 31.3 | 31.06 | 6856 |
| 1714689000 | 30.94 | 0.59 | 1.94 | 30.62 | 30.9999 | 30.62 | 3668 |
| 1714602600 | 30.35 | -0.42 | -1.36 | 30.79 | 30.79 | 30.26 | 26874 |
| 1714516200 | 30.77 | -1.11 | -3.48 | 31.85 | 31.85 | 30.76 | 7990 |
| 1714429800 | 31.88 | -0.04 | -0.13 | 31.84 | 31.91 | 31.7 | 8319 |
| 1714170600 | 31.92 | 0.23 | 0.73 | 31.63 | 31.9429 | 31.63 | 5557 |
| 1714084200 | 31.69 | 0.21 | 0.67 | 31.4 | 31.72 | 31.0743 | 12204 |
| 1713997800 | 31.48 | -0.16 | -0.51 | 31.5 | 31.7001 | 31.24 | 6820 |
| 1713911400 | 31.64 | 0.46 | 1.48 | 31.04 | 31.69 | 30.9425 | 25756 |
| 1713825000 | 31.18 | 0 | 0.00 | 31 | 31.44 | 30.57 | 29678 |
| 1713565800 | 31.18 | 0.35 | 1.14 | 30.67 | 31.19 | 30.67 | 14584 |
| 1713479400 | 30.83 | -0.12 | -0.39 | 31.09 | 31.35 | 30.8102 | 24965 |
| 1713393000 | 30.95 | -0.31 | -0.99 | 31.18 | 31.64 | 30.95 | 11933 |
| 1713306600 | 31.26 | -0.32 | -1.01 | 31.61 | 31.61 | 31.045 | 13230 |
| 1713220200 | 31.58 | -0.37 | -1.16 | 32.189999 | 32.318199 | 31.51 | 62177 |
| 1712961000 | 31.95 | -0.6 | -1.85 | 32.909999 | 32.909999 | 31.7896 | 20621 |
| 1712874600 | 32.5506 | -0.01 | -0.03 | 32.659999 | 32.689999 | 32.299999 | 8871 |
| 1712788200 | 32.56 | 0.21 | 0.65 | 32.049999 | 32.659999 | 32.049999 | 18767 |
| 1712701800 | 32.35 | -0.31 | -0.94 | 32.71 | 32.88 | 32.2279 | 12501 |
| 1712615400 | 32.658299 | -0.36 | -1.10 | 33.22 | 33.22 | 32.658299 | 7997 |
| 1712356200 | 33.02 | 0.17 | 0.52 | 32.939999 | 33.21 | 32.755 | 8719 |
| 1712269800 | 32.85 | -0.44 | -1.32 | 33.35 | 33.35 | 32.8136 | 10441 |
| 1712183400 | 33.29 | 0.76 | 2.34 | 32.72 | 33.299999 | 32.72 | 8102 |
| 1712097000 | 32.53 | 0.47 | 1.47 | 32.21 | 32.57 | 32.03 | 11269 |
| 1712010600 | 32.06 | 0.3 | 0.94 | 31.83 | 32.1379 | 31.83 | 7406 |
| 1711665000 | 31.76 | 0.23 | 0.72 | 31.64 | 31.8999 | 31.64 | 9105 |
| 1711578600 | 31.5314 | 0.33 | 1.06 | 31.13 | 31.5314 | 31.13 | 6495 |
| 1711492200 | 31.2 | -0.31 | -0.98 | 31.6 | 31.6 | 31.155 | 7119 |
| 1711405800 | 31.51 | 0.19 | 0.61 | 31.32 | 31.7096 | 31.32 | 4733 |
| 1711146600 | 31.32 | -0.27 | -0.85 | 31.64 | 31.64 | 31.28 | 18240 |
| 1711060200 | 31.59 | 0.35 | 1.12 | 31.29 | 31.605 | 31.29 | 21524 |
| 1710973800 | 31.24 | 0.04 | 0.13 | 31.02 | 31.35 | 30.7758 | 63290 |
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
