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 | 1.11 | 3.55313700384 | 31.24 | 32.61 | 31.24 | 2166650 | 32.17568555 | CS |
| 4 | -0.07 | -0.215916101172 | 32.42 | 32.81 | 31 | 2406617 | 31.95856657 | CS |
| 12 | 2.77 | 9.36443542934 | 29.58 | 33.04 | 28.515 | 2595226 | 31.18002431 | CS |
| 26 | 5.91 | 22.3524962179 | 26.44 | 33.04 | 25.925 | 2841619 | 29.25628683 | CS |
| 52 | -1.71 | -5.02055196712 | 34.06 | 44.24 | 23.95 | 3124063 | 33.20266045 | CS |
| 156 | -7.48 | -18.7798142104 | 39.83 | 45.72 | 23.95 | 2433466 | 35.06951267 | CS |
| 260 | 1.46 | 4.7264486889 | 30.89 | 47.22 | 9.65 | 2594481 | 34.00270612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 32.35 | 0.02 | 0.06 | 32.17 | 32.56 | 32.14 | 1135070 |
| 1714084800 | 32.33 | -0.22 | -0.68 | 32.47 | 32.61 | 32.049999 | 1153856 |
| 1713998400 | 32.549999 | 0.45 | 1.40 | 32.25 | 32.57 | 31.94 | 1971819 |
| 1713912000 | 32.1 | -0.15 | -0.47 | 32.31 | 32.509999 | 32.06 | 1818752 |
| 1713825600 | 32.25 | 0.38 | 1.19 | 32.049999 | 32.405 | 31.89 | 2688537 |
| 1713566400 | 31.87 | 0.67 | 2.15 | 31.24 | 31.92 | 31.24 | 3200285 |
| 1713480000 | 31.2 | 0.04 | 0.13 | 31.32 | 31.74 | 31.155 | 1935577 |
| 1713393600 | 31.16 | -0.04 | -0.13 | 31.29 | 31.41 | 31 | 2134225 |
| 1713307200 | 31.2 | -0.27 | -0.86 | 31.36 | 31.55 | 31.18 | 1537792 |
| 1713220800 | 31.47 | -0.12 | -0.38 | 31.85 | 32.009999 | 31.35 | 2872431 |
| 1712961600 | 31.59 | -0.36 | -1.13 | 31.8 | 31.96 | 31.425 | 2222683 |
| 1712875200 | 31.95 | 0.05 | 0.16 | 31.86 | 32.17 | 31.71 | 1846458 |
| 1712788800 | 31.9 | -0.31 | -0.96 | 31.73 | 32.06 | 31.515 | 1845877 |
| 1712702400 | 32.21 | -0.32 | -0.98 | 32.5 | 32.53 | 31.8 | 4245593 |
| 1712616000 | 32.53 | 0.31 | 0.96 | 32.159999 | 32.56 | 31.92 | 3824054 |
| 1712356800 | 32.22 | 0.66 | 2.09 | 31.48 | 32.35 | 31.47 | 2565258 |
| 1712270400 | 31.56 | -0.67 | -2.08 | 32.33 | 32.81 | 31.47 | 2712274 |
| 1712184000 | 32.229999 | 0.27 | 0.84 | 31.81 | 32.31 | 31.71 | 2308080 |
| 1712097600 | 31.96 | -0.31 | -0.96 | 32.049999 | 32.225 | 31.69 | 2075161 |
| 1712011200 | 32.27 | -0.25 | -0.77 | 32.42 | 32.57 | 31.89 | 2767012 |
| 1711665600 | 32.52 | 0.46 | 1.43 | 32.259999 | 32.61 | 32.2 | 3840790 |
| 1711579200 | 32.06 | 0.98 | 3.15 | 31.13 | 32.07 | 30.92 | 2772924 |
| 1711492800 | 31.08 | 0.31 | 1.01 | 30.9 | 31.195 | 30.62 | 2735127 |
| 1711406400 | 30.77 | -0.19 | -0.61 | 30.96 | 31.08 | 30.42 | 3891040 |
| 1711147200 | 30.96 | -0.38 | -1.21 | 31.51 | 31.51 | 30.865 | 2664855 |
| 1711060800 | 31.34 | -0.25 | -0.79 | 31.66 | 31.79 | 31.1 | 3716169 |
| 1710974400 | 31.59 | 0.09 | 0.29 | 31.52 | 31.65 | 31.17 | 1264550 |
| 1710888000 | 31.5 | 0.09 | 0.29 | 31.37 | 31.61 | 30.83 | 1794042 |
| 1710801600 | 31.41 | 0.3 | 0.96 | 31.22 | 31.52 | 30.88 | 2534160 |
| 1710542400 | 31.11 | -0.66 | -2.08 | 31.75 | 31.82 | 31.07 | 5407365 |
| 1710456000 | 31.77 | -0.88 | -2.70 | 32.5 | 32.53 | 31.55 | 2536173 |
| 1710369600 | 32.65 | 0.03 | 0.09 | 32.79 | 33.04 | 32.295 | 1903089 |
| 1710283200 | 32.619999 | 0.83 | 2.61 | 31.73 | 32.65 | 31.65 | 2520355 |
| 1710196800 | 31.79 | 0.13 | 0.41 | 31.7 | 31.92 | 31.49 | 2203471 |
| 1709941200 | 31.66 | 0.03 | 0.09 | 31.49 | 31.89 | 31.42 | 2350945 |
| 1709854800 | 31.63 | 0.55 | 1.77 | 31.36 | 31.86 | 31.19 | 3061310 |
| 1709768400 | 31.08 | 0.05 | 0.16 | 31.2 | 31.3625 | 30.75 | 1158187 |
| 1709682000 | 31.03 | 0.01 | 0.03 | 30.91 | 31.28 | 30.77 | 2407634 |
| 1709595600 | 31.02 | 0.28 | 0.91 | 30.75 | 31.225 | 30.65 | 2395708 |
| 1709336400 | 30.74 | 0.41 | 1.35 | 30.32 | 31.04 | 30.17 | 2070794 |
| 1709250000 | 30.33 | -0.3 | -0.98 | 30.68 | 30.88 | 30.15 | 2959426 |
| 1709163600 | 30.63 | 0.43 | 1.42 | 30.07 | 30.785 | 29.98 | 1500572 |
| 1709077200 | 30.2 | -0.47 | -1.53 | 30.77 | 30.77 | 30.18 | 1925315 |
| 1708990800 | 30.67 | -0.68 | -2.17 | 31.27 | 31.325 | 30.64 | 1616550 |
| 1708731600 | 31.35 | 0.38 | 1.23 | 31.07 | 31.44 | 30.89 | 1530124 |
| 1708645200 | 30.97 | 0.5 | 1.64 | 30.8 | 31.14 | 30.5901 | 1678121 |
| 1708558800 | 30.47 | -0.39 | -1.26 | 30.95 | 30.95 | 29.78 | 2563774 |
| 1708472400 | 30.86 | -0.01 | -0.03 | 30.77 | 31.02 | 30.65 | 2992071 |
| 1708126800 | 30.87 | 0.04 | 0.13 | 30.65 | 31.13 | 30.65 | 1697209 |
| 1708040400 | 30.83 | 0 | 0.00 | 30.79 | 31.135 | 30.76 | 2030234 |
| 1707954000 | 30.83 | 0.58 | 1.92 | 30.52 | 30.935 | 30.21 | 2186117 |
| 1707867600 | 30.25 | -0.75 | -2.42 | 30.81 | 30.81 | 30.095 | 2309968 |
| 1707781200 | 31 | 0.49 | 1.61 | 30.46 | 31.04 | 30.46 | 3248560 |
| 1707522000 | 30.51 | 1.1 | 3.74 | 29.37 | 30.58 | 29.31 | 3275641 |
| 1707435600 | 29.41 | 0.53 | 1.84 | 28.88 | 29.635 | 28.515 | 3006241 |
| 1707349200 | 28.88 | -0.43 | -1.47 | 30.01 | 30.525 | 28.81 | 3522138 |
| 1707262800 | 29.31 | -0.11 | -0.37 | 31.1 | 31.1 | 29.225 | 5176829 |
| 1707176400 | 29.42 | -0.25 | -0.84 | 29.5 | 29.59 | 28.96 | 4238178 |
| 1706917200 | 29.67 | -0.04 | -0.13 | 29.58 | 29.93 | 29.185 | 4111604 |
| 1706830800 | 29.71 | 0.63 | 2.17 | 29.14 | 29.79 | 28.94 | 2932585 |
| 1706744400 | 29.08 | -0.16 | -0.55 | 29.27 | 29.83 | 28.92 | 3096635 |
| 1706658000 | 29.24 | 0.29 | 1.00 | 28.91 | 29.29 | 28.77 | 2169775 |
| 1706571600 | 28.95 | 0.37 | 1.29 | 28.52 | 28.96 | 28.39 | 1613989 |
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
