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 | -0.18 | -0.569981000633 | 31.58 | 31.9201 | 31.15 | 296600 | 31.59052908 | SP |
| 4 | -1.48 | -4.50121654501 | 32.88 | 33.82 | 30.89 | 271684 | 32.34356903 | SP |
| 12 | -0.61 | -1.90565448297 | 32.01 | 33.82 | 30.22 | 324402 | 31.95488371 | SP |
| 26 | 0.89 | 2.9170763684 | 30.51 | 33.82 | 28.71 | 334249 | 30.8710481 | SP |
| 52 | 3.59 | 12.9090255304 | 27.81 | 33.82 | 26.11 | 376975 | 29.59905816 | SP |
| 156 | 2.45 | 8.46286701209 | 28.95 | 33.82 | 19.27 | 643848 | 26.51170285 | SP |
| 260 | 2.51 | 8.68812737972 | 28.89 | 33.82 | 17.6 | 799169 | 26.12467854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 31.74 | -0.11 | -0.35 | 31.59 | 31.7797 | 31.5 | 218068 |
| 1719268200 | 31.85 | 0.52 | 1.66 | 31.76 | 31.9201 | 31.72 | 144836 |
| 1719009000 | 31.33 | -0.44 | -1.38 | 31.3 | 31.43 | 31.15 | 495384 |
| 1718922600 | 31.77 | 0.12 | 0.38 | 31.58 | 31.8 | 31.56 | 328111 |
| 1718749800 | 31.65 | 0.29 | 0.92 | 31.49 | 31.65 | 31.46 | 150488 |
| 1718663400 | 31.36 | 0.07 | 0.22 | 31.19 | 31.38 | 31.01 | 156516 |
| 1718404200 | 31.29 | -0.35 | -1.11 | 31.02 | 31.32 | 30.89 | 288158 |
| 1718317800 | 31.64 | -0.65 | -2.01 | 32 | 32 | 31.53 | 389216 |
| 1718231400 | 32.29 | 0.23 | 0.72 | 32.479999 | 32.509999 | 32.25 | 426929 |
| 1718145000 | 32.06 | -1.07 | -3.23 | 31.96 | 32.15 | 31.74 | 748912 |
| 1718058600 | 33.13 | -0.17 | -0.51 | 32.95 | 33.159999 | 32.8797 | 213746 |
| 1717799400 | 33.299999 | -0.42 | -1.25 | 33.479999 | 33.49 | 33.27 | 73648 |
| 1717713000 | 33.72 | 0.21 | 0.63 | 33.53 | 33.73 | 33.53 | 88468 |
| 1717626600 | 33.509999 | 0.13 | 0.39 | 33.549999 | 33.549999 | 33.27 | 272211 |
| 1717540200 | 33.38 | -0.44 | -1.30 | 33.369999 | 33.49 | 33.31 | 168385 |
| 1717453800 | 33.82 | 0.16 | 0.48 | 33.72 | 33.82 | 33.625 | 422807 |
| 1717194600 | 33.66 | 0.29 | 0.87 | 33.45 | 33.665 | 33.32 | 138631 |
| 1717108200 | 33.369999 | 0.64 | 1.96 | 33.29 | 33.439999 | 33.2301 | 212900 |
| 1717021800 | 32.729999 | -0.66 | -1.98 | 32.88 | 32.93 | 32.72 | 224583 |
| 1716935400 | 33.39 | 0.21 | 0.63 | 33.4 | 33.42 | 33.229999 | 650068 |
| 1716589800 | 33.18 | 0.16 | 0.48 | 32.979999 | 33.2 | 32.95 | 506789 |
| 1716503400 | 33.02 | -0.29 | -0.87 | 33.439999 | 33.439999 | 32.93 | 309350 |
| 1716417000 | 33.31 | -0.29 | -0.86 | 33.45 | 33.509999 | 33.21 | 258293 |
| 1716330600 | 33.6 | 0.11 | 0.33 | 33.49 | 33.61 | 33.455 | 69884 |
| 1716244200 | 33.49 | -0.17 | -0.51 | 33.67 | 33.67 | 33.465 | 111050 |
| 1715985000 | 33.66 | 0.25 | 0.75 | 33.46 | 33.66 | 33.439999 | 90213 |
| 1715898600 | 33.409999 | -0.36 | -1.07 | 33.61 | 33.625 | 33.405 | 164622 |
| 1715812200 | 33.77 | 0.58 | 1.75 | 33.58 | 33.77 | 33.5 | 261648 |
| 1715725800 | 33.189999 | 0.48 | 1.47 | 32.95 | 33.189999 | 32.92 | 212005 |
| 1715639400 | 32.71 | 0.13 | 0.40 | 32.68 | 32.79 | 32.68 | 329307 |
| 1715380200 | 32.58 | 0.16 | 0.49 | 32.71 | 32.71 | 32.545 | 153770 |
| 1715293800 | 32.42 | -0.25 | -0.77 | 32.36 | 32.5 | 32.36 | 377759 |
| 1715207400 | 32.67 | 0.25 | 0.77 | 32.56 | 32.68 | 32.549999 | 136577 |
| 1715121000 | 32.42 | 0.3 | 0.93 | 32.46 | 32.534999 | 32.409999 | 128773 |
| 1715034600 | 32.119999 | 0.35 | 1.10 | 31.87 | 32.139 | 31.855 | 239863 |
| 1714775400 | 31.77 | 0.13 | 0.41 | 31.84 | 31.88 | 31.555 | 221647 |
| 1714689000 | 31.64 | 0.4 | 1.28 | 31.58 | 31.68 | 31.36 | 604323 |
| 1714602600 | 31.24 | -0.04 | -0.13 | 31.26 | 31.595 | 31.04 | 399803 |
| 1714516200 | 31.28 | -1.05 | -3.25 | 31.53 | 31.7372 | 31.28 | 569978 |
| 1714429800 | 32.33 | 0.12 | 0.37 | 32.259999 | 32.39 | 32.185 | 237237 |
| 1714170600 | 32.21 | 0.36 | 1.13 | 32.21 | 32.27 | 32.14 | 122913 |
| 1714084200 | 31.85 | -0.05 | -0.16 | 31.56 | 31.895 | 31.43 | 161343 |
| 1713997800 | 31.9 | -0.14 | -0.44 | 31.89 | 31.955 | 31.79 | 267203 |
| 1713911400 | 32.04 | 0.57 | 1.81 | 31.83 | 32.11 | 31.815 | 200367 |
| 1713825000 | 31.47 | 0.52 | 1.68 | 31.2 | 31.5399 | 31.2 | 280563 |
| 1713565800 | 30.95 | -0.01 | -0.03 | 30.97 | 31.07 | 30.87 | 3253033 |
| 1713479400 | 30.96 | 0.18 | 0.58 | 30.95 | 31.18 | 30.92 | 272110 |
| 1713393000 | 30.78 | 0.42 | 1.38 | 30.84 | 30.92 | 30.665 | 231634 |
| 1713306600 | 30.36 | -0.17 | -0.56 | 30.44 | 30.5 | 30.22 | 262309 |
| 1713220200 | 30.53 | -0.2 | -0.65 | 30.89 | 30.9886 | 30.5 | 453349 |
| 1712961000 | 30.73 | -0.33 | -1.06 | 30.82 | 31 | 30.6555 | 141137 |
| 1712874600 | 31.06 | -0.27 | -0.86 | 31.18 | 31.18 | 30.73 | 311796 |
| 1712788200 | 31.33 | -0.61 | -1.91 | 31.3 | 31.47 | 31.13 | 285587 |
| 1712701800 | 31.94 | -0.08 | -0.25 | 32.13 | 32.159999 | 31.81 | 237619 |
| 1712615400 | 32.02 | 0.14 | 0.44 | 32 | 32.115 | 31.945 | 215188 |
| 1712356200 | 31.88 | -0.15 | -0.47 | 31.85 | 31.96 | 31.68 | 216878 |
| 1712269800 | 32.03 | -0.06 | -0.19 | 32.54 | 32.57 | 32.025 | 405289 |
| 1712183400 | 32.09 | 0.21 | 0.66 | 32.009999 | 32.18 | 31.97 | 302062 |
| 1712097000 | 31.88 | -0.13 | -0.41 | 31.92 | 31.92 | 31.78 | 758852 |
| 1712010600 | 32.009999 | -0.16 | -0.50 | 32.159999 | 32.29 | 31.965 | 713028 |
| 1711665000 | 32.17 | -0.19 | -0.59 | 32.22 | 32.31 | 32.119999 | 166989 |
| 1711578600 | 32.36 | 0.46 | 1.44 | 32.18 | 32.369999 | 32.18 | 104127 |
| 1711492200 | 31.9 | 0.05 | 0.16 | 32.049999 | 32.08 | 31.9 | 81633 |
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
