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 | -0.16 | -0.500625782228 | 31.96 | 32.31 | 31.315 | 2227538 | 31.80948343 | CS |
| 4 | 1.2 | 3.92156862745 | 30.6 | 32.31 | 30.33 | 2358647 | 31.33110279 | CS |
| 12 | -2.82 | -8.14558058925 | 34.62 | 34.87 | 30.18 | 2808100 | 31.8227277 | CS |
| 26 | -4.05 | -11.2970711297 | 35.85 | 37.8 | 30.18 | 3284321 | 33.59117069 | CS |
| 52 | -1.15 | -3.49013657056 | 32.95 | 37.8 | 30.18 | 3253050 | 34.23319442 | CS |
| 156 | -6.22 | -16.359810626 | 38.02 | 44.36 | 28.46 | 3542025 | 34.54567574 | CS |
| 260 | 0.29 | 0.920342748334 | 31.51 | 45.8 | 15.64 | 3667446 | 33.62869858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 32.24 | 0.49 | 1.54 | 31.73 | 32.31 | 31.7 | 1836296 |
| 1740008400 | 31.75 | -0.15 | -0.47 | 31.78 | 31.975 | 31.605 | 2230829 |
| 1739922000 | 31.9 | 0.47 | 1.50 | 31.41 | 31.92 | 31.315 | 2510520 |
| 1739576400 | 31.43 | -0.4 | -1.26 | 31.96 | 32.1 | 31.42 | 2332365 |
| 1739490000 | 31.83 | 0.32 | 1.02 | 31.55 | 32.009999 | 31.51 | 1657704 |
| 1739403600 | 31.51 | -0.05 | -0.16 | 31.09 | 31.695 | 31.08 | 2326231 |
| 1739317200 | 31.56 | -0.11 | -0.35 | 31.35 | 31.56 | 31.15 | 3216032 |
| 1739230800 | 31.67 | 0.05 | 0.16 | 31.73 | 31.77 | 31.3601 | 1006685 |
| 1738971600 | 31.62 | 0.01 | 0.03 | 31.68 | 31.76 | 31.335 | 1475945 |
| 1738885200 | 31.61 | 0.09 | 0.29 | 31.66 | 31.76 | 31.4 | 1511218 |
| 1738798800 | 31.52 | 0.22 | 0.70 | 31.56 | 31.645 | 31.34 | 2098998 |
| 1738712400 | 31.3 | 0.25 | 0.81 | 30.85 | 31.45 | 30.71 | 2385891 |
| 1738626000 | 31.05 | -0.1 | -0.32 | 31 | 31.29 | 30.6 | 2333539 |
| 1738366800 | 31.15 | 0.16 | 0.52 | 30.94 | 31.415 | 30.885 | 3409883 |
| 1738280400 | 30.99 | 0.32 | 1.04 | 30.99 | 31.3092 | 30.675 | 2731323 |
| 1738194000 | 30.67 | -0.42 | -1.35 | 31.04 | 31.18 | 30.56 | 2318328 |
| 1738107600 | 31.09 | 0.04 | 0.13 | 30.98 | 31.345 | 30.9471 | 3023725 |
| 1738021200 | 31.05 | 0.54 | 1.77 | 30.58 | 31.31307 | 30.58 | 3809848 |
| 1737762000 | 30.51 | -0.23 | -0.75 | 30.6 | 30.805 | 30.33 | 2719588 |
| 1737675600 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1737589200 | 30.74 | -0.46 | -1.47 | 31 | 31 | 30.65 | 2599333 |
| 1737502800 | 31.2 | -0.12 | -0.38 | 31.17 | 31.48 | 30.88 | 2734934 |
| 1737157200 | 31.32 | 0.24 | 0.77 | 31.03 | 31.405 | 31.01 | 3682075 |
| 1737070800 | 31.08 | 0.58 | 1.90 | 30.55 | 31.12 | 30.33 | 5424871 |
| 1736984400 | 30.5 | -0.43 | -1.39 | 31.7 | 31.7154 | 30.46 | 3880632 |
| 1736898000 | 30.93 | -0.01 | -0.03 | 30.94 | 31.18 | 30.83 | 3242350 |
| 1736811600 | 30.94 | 0.66 | 2.18 | 30.205 | 30.96 | 30.18 | 3319817 |
| 1736552400 | 30.28 | -0.39 | -1.27 | 30.13 | 30.68 | 30.13 | 3805541 |
| 1736379600 | 30.67 | -0.29 | -0.94 | 30.92 | 30.92 | 30.37 | 3208746 |
| 1736293200 | 30.96 | -0.23 | -0.74 | 31.45 | 31.505 | 30.78 | 3226799 |
| 1736206800 | 31.19 | -0.74 | -2.32 | 31.93 | 32 | 31.16 | 2446842 |
| 1735947600 | 31.93 | 0.5 | 1.59 | 31.49 | 31.98 | 31.37 | 1919499 |
| 1735861200 | 31.43 | -0.54 | -1.69 | 31.95 | 31.985 | 31.4 | 2414146 |
| 1735688400 | 31.97 | 0.14 | 0.44 | 32.11 | 32.11 | 31.65 | 2905217 |
| 1735602000 | 31.83 | -0.27 | -0.84 | 31.87 | 31.95 | 31.54 | 1799013 |
| 1735342800 | 32.1 | -0.19 | -0.59 | 32.07 | 32.39 | 31.96 | 1578103 |
| 1735256400 | 32.29 | -0.33 | -1.01 | 32.17 | 32.5 | 32.02 | 1267959 |
| 1735077840 | 32.619999 | 0.39 | 1.21 | 32.13 | 32.619999 | 32.07 | 1061839 |
| 1734997200 | 32.229999 | 0.09 | 0.28 | 32.009999 | 32.29 | 31.88 | 2178973 |
| 1734738000 | 32.14 | 0.42 | 1.32 | 31.73 | 32.53 | 31.72 | 10154343 |
| 1734651600 | 31.72 | 0.11 | 0.35 | 31.62 | 32.424999 | 31.575 | 5965349 |
| 1734565200 | 31.61 | -0.79 | -2.44 | 32.31 | 32.7 | 31.6 | 5974514 |
| 1734478800 | 32.4 | -0.73 | -2.20 | 32.659999 | 32.88 | 32.381 | 3196560 |
| 1734392400 | 33.13 | 0.06 | 0.18 | 33 | 33.63 | 32.93 | 2087849 |
| 1734133200 | 33.07 | -0.11 | -0.33 | 33.15 | 33.38 | 32.92 | 1687828 |
| 1734046800 | 33.18 | -0.11 | -0.33 | 33.08 | 33.509999 | 33.08 | 3151685 |
| 1733960400 | 33.29 | -0.02 | -0.06 | 33.39 | 33.57 | 33.09 | 3006780 |
| 1733874000 | 33.31 | -0.37 | -1.10 | 33.83 | 33.87 | 33.28 | 3129437 |
| 1733787600 | 33.68 | 0.19 | 0.57 | 33.45 | 33.75 | 33.299999 | 2360827 |
| 1733528400 | 33.49 | -0.09 | -0.27 | 33.66 | 33.705 | 33.35 | 1876206 |
| 1733442000 | 33.58 | -0.36 | -1.06 | 33.61 | 33.79 | 33.35 | 3423671 |
| 1733355600 | 33.94 | 0.35 | 1.04 | 33.62 | 34 | 33.46 | 2840882 |
| 1733269200 | 33.59 | -0.31 | -0.91 | 33.92 | 34.02 | 33.54 | 2588435 |
| 1733182800 | 33.9 | -0.35 | -1.02 | 34.22 | 34.275 | 33.7175 | 2359541 |
| 1732917840 | 34.25 | -0.36 | -1.04 | 34.61 | 34.87 | 34.25 | 2162211 |
| 1732750800 | 34.61 | 0.45 | 1.32 | 34.48 | 34.715 | 34.315 | 1992965 |
| 1732664400 | 34.16 | 0.32 | 0.95 | 33.89 | 34.32 | 33.725 | 2538834 |
| 1732578000 | 33.84 | -0.04 | -0.12 | 33.99 | 34.275 | 33.69 | 8668943 |
| 1732318800 | 33.88 | 0.06 | 0.18 | 33.93 | 34.09 | 33.76 | 2127553 |
| 1732232400 | 33.82 | 0.12 | 0.36 | 33.76 | 33.93 | 33.509999 | 2912104 |
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
