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 | 0.21 | 0.669429391138 | 31.37 | 32.34 | 31.22 | 1779 | 31.93498602 | SP |
| 4 | -0.74 | -2.2896039604 | 32.32 | 32.45 | 29.9015 | 3689 | 31.22455685 | SP |
| 12 | -1.1 | -3.36597307222 | 32.68 | 34.56 | 29.9015 | 3559 | 32.52368668 | SP |
| 26 | 0.55 | 1.77247824686 | 31.03 | 35.75 | 29.9015 | 3305 | 32.87760103 | SP |
| 52 | 3.52 | 12.5445473984 | 28.06 | 35.75 | 26.51 | 3070 | 31.04812206 | SP |
| 156 | 6.44 | 25.6165473349 | 25.14 | 35.75 | 22.5748 | 3813 | 27.70603828 | SP |
| 260 | 6.44 | 25.6165473349 | 25.14 | 35.75 | 22.5748 | 3813 | 27.70603828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 31.58 | -0.43 | -1.34 | 31.9 | 32 | 31.58 | 1414 |
| 1743028200 | 32.008 | -0.17 | -0.54 | 32.22 | 32.34 | 31.9 | 2053 |
| 1742941800 | 32.1807 | 0.01 | 0.02 | 32.229999 | 32.259999 | 32.13 | 4063 |
| 1742855400 | 32.1749 | 0.84 | 2.69 | 31.72 | 32.1749 | 31.72 | 466 |
| 1742596200 | 31.3316 | -0.15 | -0.46 | 31.22 | 31.3699 | 31.22 | 1381 |
| 1742509800 | 31.4766 | -0.04 | -0.14 | 31.37 | 31.57 | 31.37 | 931 |
| 1742423400 | 31.5203 | 0.51 | 1.65 | 31.04 | 31.5203 | 31.04 | 11373 |
| 1742337000 | 31.0078 | -0.26 | -0.82 | 31.11 | 31.11 | 30.99 | 1487 |
| 1742250600 | 31.2643 | 0.44 | 1.44 | 30.79 | 31.2643 | 30.79 | 1285 |
| 1741991400 | 30.82 | 0.92 | 3.07 | 30.3 | 30.82 | 30.3 | 2624 |
| 1741905000 | 29.9015 | -0.6 | -1.96 | 30.46 | 30.46 | 29.9015 | 1645 |
| 1741818600 | 30.4985 | 0.13 | 0.44 | 30.69 | 30.69 | 30.4985 | 566 |
| 1741732200 | 30.3649 | 0.01 | 0.05 | 30.42 | 30.455 | 30.11 | 1174 |
| 1741645800 | 30.3506 | -0.66 | -2.13 | 30.57 | 30.73 | 30.27 | 7539 |
| 1741390200 | 31.011 | 0.21 | 0.69 | 30.78 | 31.011 | 30.5522 | 6270 |
| 1741303800 | 30.797 | -0.65 | -2.06 | 31.04 | 31.04 | 30.71 | 8062 |
| 1741217400 | 31.446 | 0.14 | 0.44 | 31.14 | 31.46 | 30.8968 | 8484 |
| 1741131000 | 31.3097 | -0.38 | -1.20 | 31.4 | 31.66 | 30.8 | 9330 |
| 1741044600 | 31.69 | -0.6 | -1.87 | 32.45 | 32.45 | 31.55 | 2032 |
| 1740785400 | 32.2945 | 0.38 | 1.20 | 31.79 | 32.2945 | 31.79 | 2324 |
| 1740699000 | 31.9129 | -0.29 | -0.90 | 32.32 | 32.32 | 31.9129 | 720 |
| 1740612600 | 32.2015 | -0.02 | -0.05 | 32.27 | 32.35 | 32.17 | 3255 |
| 1740526200 | 32.2186 | -0.18 | -0.56 | 32.5 | 32.5 | 31.89 | 2734 |
| 1740439800 | 32.4 | -0.16 | -0.49 | 32.72 | 32.72 | 32.1801 | 3632 |
| 1740180600 | 32.56 | -0.95 | -2.84 | 33.64 | 33.64 | 32.557499 | 5602 |
| 1740094200 | 33.5108 | -0.11 | -0.31 | 33.61 | 33.61 | 33.24 | 1987 |
| 1740007800 | 33.6163 | -0.02 | -0.06 | 33.5 | 33.6699 | 33.5 | 1373 |
| 1739921400 | 33.6369 | 0.26 | 0.78 | 33.33 | 33.6369 | 33.33 | 1948 |
| 1739575800 | 33.3774 | -0.09 | -0.28 | 33.62 | 33.62 | 33.34 | 3117 |
| 1739489400 | 33.47 | 0.52 | 1.57 | 33.119999 | 33.47 | 32.979999 | 1523 |
| 1739403000 | 32.9523 | -0.52 | -1.56 | 33.11 | 33.2399 | 32.9523 | 1678 |
| 1739316600 | 33.4746 | -0.15 | -0.43 | 33.549999 | 33.61 | 33.42 | 1304 |
| 1739230200 | 33.62 | 0.23 | 0.68 | 33.58 | 33.62 | 33.479999 | 821 |
| 1738971000 | 33.3936 | -0.22 | -0.64 | 33.7 | 33.81 | 33.3936 | 3693 |
| 1738884600 | 33.6091 | -0.2 | -0.59 | 33.94 | 33.94 | 33.5047 | 1765 |
| 1738798200 | 33.81 | 0.17 | 0.51 | 33.71 | 33.8375 | 33.54 | 1310 |
| 1738711800 | 33.64 | 0.17 | 0.52 | 33.49 | 33.649 | 33.46 | 2471 |
| 1738625400 | 33.4666 | -0.13 | -0.38 | 32.979999 | 33.5445 | 32.979999 | 1324 |
| 1738366200 | 33.5932 | -0.37 | -1.08 | 34.02 | 34.02 | 33.5932 | 835 |
| 1738279800 | 33.96 | 0.49 | 1.46 | 33.76 | 34.1 | 33.76 | 2960 |
| 1738193400 | 33.4705 | -0.04 | -0.12 | 33.509999 | 33.53 | 33.4705 | 30302 |
| 1738107000 | 33.509999 | 0.05 | 0.16 | 33.479999 | 33.61 | 33.32 | 4005 |
| 1738020600 | 33.457299 | -0.69 | -2.03 | 33.65 | 33.65 | 33.29 | 3497 |
| 1737761400 | 34.15 | -0.14 | -0.41 | 34.56 | 34.56 | 34.114 | 1753 |
| 1737675000 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1737588600 | 34.29 | -0.18 | -0.52 | 34.55 | 34.55 | 34.29 | 2001 |
| 1737502200 | 34.47 | 0.53 | 1.57 | 34.09 | 34.47 | 34.09 | 4496 |
| 1737156600 | 33.9363 | 0.16 | 0.46 | 34.12 | 34.12 | 33.935 | 2175 |
| 1737070200 | 33.78 | 0.27 | 0.79 | 33.56 | 33.8299 | 33.56 | 2172 |
| 1736983800 | 33.5146 | 0.58 | 1.77 | 33.63 | 33.63 | 33.4108 | 4767 |
| 1736897400 | 32.932699 | 0.19 | 0.59 | 32.85 | 32.979999 | 32.7845 | 6237 |
| 1736811000 | 32.7404 | 0.17 | 0.51 | 32.299999 | 32.7404 | 32.299999 | 6646 |
| 1736551800 | 32.5733 | -0.39 | -1.17 | 32.78 | 32.78 | 32.4864 | 3842 |
| 1736379000 | 32.9593 | 0.08 | 0.24 | 32.81 | 32.9593 | 32.65 | 5298 |
| 1736292600 | 32.8801 | -0.18 | -0.54 | 33.17 | 33.17 | 32.8801 | 1123 |
| 1736206200 | 33.0601 | 0.04 | 0.11 | 33.27 | 33.4423 | 33.0601 | 1419 |
| 1735947000 | 33.0249 | 0.6 | 1.87 | 32.59 | 33.0249 | 32.53 | 1601 |
| 1735860600 | 32.42 | -0.08 | -0.24 | 32.68 | 32.792 | 32.409999 | 1550 |
| 1735687800 | 32.497999 | -0.07 | -0.21 | 32.72 | 32.72 | 32.497999 | 339 |
| 1735601400 | 32.5651 | -0.23 | -0.72 | 32.549999 | 32.6632 | 32.259999 | 2399 |
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
