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 | -1.16 | -3.65930599369 | 31.7 | 32.28 | 30.33 | 1324950 | 31.12174797 | CS |
| 4 | -0.36 | -1.16504854369 | 30.9 | 32.67 | 30.33 | 957141 | 31.63566451 | CS |
| 12 | 1.17 | 3.98365679265 | 29.37 | 32.67 | 29.26 | 904923 | 30.89642478 | CS |
| 26 | 2.33 | 8.25948245303 | 28.21 | 32.67 | 27.23 | 1048816 | 29.34413524 | CS |
| 52 | 5.24 | 20.7114624506 | 25.3 | 32.67 | 25 | 896992 | 28.4389848 | CS |
| 156 | 4.39 | 16.7877629063 | 26.15 | 38.32 | 22 | 688084 | 26.64134055 | CS |
| 260 | 4.39 | 16.7877629063 | 26.15 | 38.32 | 22 | 688084 | 26.64134055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 30.54 | -0.04 | -0.13 | 30.7 | 30.86 | 30.33 | 1801003 |
| 1715812800 | 30.58 | -0.57 | -1.83 | 31.39 | 31.6 | 30.56 | 2473454 |
| 1715726400 | 31.15 | -0.1 | -0.32 | 31.32 | 31.53 | 31.1 | 1366000 |
| 1715640000 | 31.25 | -0.37 | -1.17 | 31.5 | 31.6676 | 31.23 | 970828 |
| 1715380800 | 31.62 | -0.26 | -0.82 | 31.99 | 32.03 | 31.455 | 765153 |
| 1715294400 | 31.88 | 0.15 | 0.47 | 31.7 | 32.28 | 31.69 | 1049317 |
| 1715208000 | 31.73 | -0.54 | -1.67 | 32.049999 | 32.189999 | 31.55 | 1571666 |
| 1715121600 | 32.27 | -0.23 | -0.71 | 32.619999 | 32.67 | 32.11 | 1234403 |
| 1715035200 | 32.5 | 0.27 | 0.84 | 32.299999 | 32.65 | 32.25 | 824756 |
| 1714776000 | 32.229999 | 0.24 | 0.75 | 32.25 | 32.29 | 31.96 | 600436 |
| 1714689600 | 31.99 | -0.16 | -0.50 | 32.38 | 32.38 | 31.8498 | 770722 |
| 1714603200 | 32.15 | 0.46 | 1.45 | 31.73 | 32.28 | 31.7 | 680282 |
| 1714516800 | 31.69 | -0.42 | -1.31 | 32 | 32.1 | 31.65 | 547265 |
| 1714430400 | 32.11 | 0.02 | 0.06 | 32.409999 | 32.465 | 32 | 763002 |
| 1714171200 | 32.09 | 0.28 | 0.88 | 31.92 | 32.29 | 31.86 | 1026809 |
| 1714084800 | 31.81 | -0.04 | -0.13 | 31.64 | 31.9 | 31.42 | 783459 |
| 1713998400 | 31.85 | -0.04 | -0.13 | 31.85 | 32.02 | 31.7 | 1033190 |
| 1713912000 | 31.89 | 0.29 | 0.92 | 31.7 | 31.99 | 31.61 | 572685 |
| 1713825600 | 31.6 | 0.29 | 0.93 | 31.34 | 31.76 | 31.26 | 660268 |
| 1713566400 | 31.31 | 0.12 | 0.38 | 31.19 | 31.39 | 31.13 | 733999 |
| 1713480000 | 31.19 | 0.34 | 1.10 | 30.9 | 31.2 | 30.8 | 715127 |
| 1713393600 | 30.85 | 0.12 | 0.39 | 30.82 | 30.89 | 30.55 | 920370 |
| 1713307200 | 30.73 | 0.28 | 0.92 | 30.53 | 30.8599 | 30.25 | 780402 |
| 1713220800 | 30.45 | -0.04 | -0.13 | 30.8 | 30.93 | 30.38 | 917702 |
| 1712961600 | 30.49 | -0.43 | -1.39 | 30.7 | 30.93 | 30.39 | 669706 |
| 1712875200 | 30.92 | 0.1 | 0.32 | 30.84 | 31 | 30.71 | 626694 |
| 1712788800 | 30.82 | 0.04 | 0.13 | 30.63 | 31.04 | 30.58 | 848563 |
| 1712702400 | 30.78 | -0.05 | -0.16 | 31 | 31 | 30.61 | 577044 |
| 1712616000 | 30.83 | -0.07 | -0.23 | 30.8 | 30.9 | 30.59 | 940399 |
| 1712356800 | 30.9 | 0.21 | 0.68 | 30.84 | 30.95 | 30.66 | 684635 |
| 1712270400 | 30.69 | -0.08 | -0.26 | 30.87 | 31.01 | 30.6 | 732322 |
| 1712184000 | 30.77 | 0.17 | 0.56 | 30.6 | 30.89 | 30.52 | 752963 |
| 1712097600 | 30.6 | -0.19 | -0.62 | 30.6 | 30.81 | 30.48 | 801171 |
| 1712011200 | 30.79 | -0.36 | -1.16 | 31.19 | 31.2 | 30.59 | 988294 |
| 1711665600 | 31.15 | 0.34 | 1.10 | 30.92 | 31.26 | 30.92 | 928565 |
| 1711579200 | 30.81 | -0.61 | -1.94 | 30.95 | 31 | 30.62 | 1164454 |
| 1711492800 | 31.42 | 0.07 | 0.22 | 31.55 | 31.71 | 31.31 | 1127293 |
| 1711406400 | 31.35 | 0.42 | 1.36 | 31.2 | 31.64 | 31.05 | 1549314 |
| 1711147200 | 30.93 | 0.01 | 0.03 | 30.94 | 30.96 | 30.715 | 778919 |
| 1711060800 | 30.92 | 0.27 | 0.88 | 30.75 | 31.02 | 30.6 | 892242 |
| 1710974400 | 30.65 | 0.13 | 0.43 | 30.52 | 30.73 | 30.4 | 714023 |
| 1710888000 | 30.52 | 0 | 0.00 | 30.63 | 30.63 | 30.36 | 581349 |
| 1710801600 | 30.52 | 0.13 | 0.43 | 30.42 | 30.72 | 30.3201 | 781422 |
| 1710542400 | 30.39 | 0.24 | 0.80 | 30.26 | 30.49 | 30.07 | 971350 |
| 1710456000 | 30.15 | -0.75 | -2.43 | 30.92 | 30.95 | 30.04 | 1489379 |
| 1710369600 | 30.9 | 0.14 | 0.46 | 30.78 | 31.05 | 30.76 | 1037757 |
| 1710283200 | 30.76 | 0.28 | 0.92 | 30.58 | 30.77 | 30.47 | 730696 |
| 1710196800 | 30.48 | 0.09 | 0.30 | 30.39 | 30.63 | 30.26 | 637339 |
| 1709941200 | 30.39 | 0.19 | 0.63 | 30.3 | 30.7 | 30.25 | 841182 |
| 1709854800 | 30.2 | 0.18 | 0.60 | 30.09 | 30.29 | 30 | 825700 |
| 1709768400 | 30.02 | 0.3 | 1.01 | 29.9 | 30.38 | 29.9 | 923948 |
| 1709682000 | 29.72 | 0.02 | 0.07 | 29.74 | 29.975 | 29.655 | 989208 |
| 1709595600 | 29.7 | 0.05 | 0.17 | 29.75 | 29.81 | 29.54 | 922813 |
| 1709336400 | 29.65 | 0.05 | 0.17 | 29.55 | 29.69 | 29.36 | 795374 |
| 1709250000 | 29.6 | -0.03 | -0.10 | 29.5 | 29.64 | 29.26 | 1017756 |
| 1709163600 | 29.63 | -0.31 | -1.04 | 30 | 30.23 | 29.6064 | 1053187 |
| 1709077200 | 29.94 | 0.21 | 0.71 | 29.83 | 30 | 29.48 | 1119668 |
| 1708990800 | 29.73 | -0.04 | -0.13 | 29.88 | 29.91 | 29.6501 | 771204 |
| 1708731600 | 29.77 | 0.23 | 0.78 | 29.61 | 29.9 | 29.5 | 832092 |
| 1708645200 | 29.54 | 0.29 | 0.99 | 29.37 | 29.55 | 29.31 | 531139 |
| 1708558800 | 29.25 | 0.15 | 0.52 | 29.06 | 29.3 | 29.04 | 507999 |
| 1708472400 | 29.1 | -0.27 | -0.92 | 29.13 | 29.27 | 28.82 | 1149743 |
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
