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 | -2.82 | -6.8247821878 | 41.32 | 42.75 | 37.88 | 20140 | 41.23070815 | CS |
| 4 | 6.3 | 19.5652173913 | 32.2 | 42.75 | 32.095 | 20440 | 37.38132276 | CS |
| 12 | 6.26 | 19.4168734491 | 32.24 | 42.75 | 30.24 | 14475 | 34.63663635 | CS |
| 26 | -8.4 | -17.9104477612 | 46.9 | 47 | 30.24 | 14423 | 35.8197483 | CS |
| 52 | 5.04 | 15.0627615063 | 33.46 | 48.55 | 30.24 | 15400 | 37.13565951 | CS |
| 156 | 10.6 | 37.9928315412 | 27.9 | 48.55 | 27 | 17102 | 34.01230905 | CS |
| 260 | 1.63 | 4.42093843233 | 36.87 | 48.55 | 19 | 18361 | 31.16929549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 38.5 | -4.06 | -9.54 | 42.5 | 42.5 | 37.88 | 56004 |
| 1721774100 | 42.56 | 0.84 | 2.00 | 41.15 | 42.75 | 40.02 | 23395 |
| 1721687700 | 41.725 | 1.46 | 3.61 | 40.2 | 41.725 | 39.8501 | 6544 |
| 1721428500 | 40.27 | -0.14 | -0.35 | 40.5 | 41 | 39.97 | 16704 |
| 1721342100 | 40.41 | -1.24 | -2.98 | 41.35 | 41.79 | 39.59 | 33025 |
| 1721255700 | 41.65 | 0.29 | 0.70 | 41.32 | 41.88 | 40.4603 | 21031 |
| 1721169300 | 41.36 | 2.31 | 5.92 | 39.48 | 41.63 | 39.48 | 26343 |
| 1721082900 | 39.05 | 1.74 | 4.66 | 37.67 | 39.48 | 37.67 | 19480 |
| 1720823700 | 37.31 | -0.07 | -0.19 | 37.79 | 38.05 | 37.06 | 14370 |
| 1720737300 | 37.38 | 2.8 | 8.10 | 35.28 | 37.5 | 35.28 | 20532 |
| 1720650900 | 34.58 | 1.04 | 3.10 | 33.74 | 34.58 | 33.72 | 6945 |
| 1720564500 | 33.54 | 0.49 | 1.48 | 32.659999 | 34.12 | 32.5097 | 24523 |
| 1720478100 | 33.049999 | 0.44 | 1.35 | 32.83 | 33.409999 | 32.549999 | 23738 |
| 1720218900 | 32.61 | -2.29 | -6.56 | 34.84 | 34.84 | 32.61 | 19881 |
| 1720040640 | 34.9 | -0.8 | -2.24 | 35.9 | 35.9 | 34.9 | 2354 |
| 1719959700 | 35.7 | -0.46 | -1.27 | 36.24 | 36.57 | 35.7 | 5535 |
| 1719873300 | 36.16 | -0.11 | -0.30 | 36.06 | 36.5 | 35.705 | 28178 |
| 1719614100 | 36.27 | 1.94 | 5.65 | 34.52 | 36.4 | 34.5 | 76142 |
| 1719527700 | 34.33 | 1.49 | 4.54 | 33.18 | 34.33 | 33.18 | 7264 |
| 1719441300 | 32.84 | 0.34 | 1.05 | 32.2 | 32.84 | 32.095 | 12379 |
| 1719354900 | 32.5 | -0.76 | -2.29 | 33.07 | 33.66 | 32.5 | 4230 |
| 1719268500 | 33.259999 | 0.5 | 1.53 | 32.56 | 33.409999 | 32.56 | 8203 |
| 1719009300 | 32.759999 | 1.11 | 3.51 | 32.009999 | 32.799999 | 32 | 28530 |
| 1718922900 | 31.65 | -0.34 | -1.06 | 31.67 | 32.04 | 31.155 | 11829 |
| 1718750100 | 31.99 | 0.6 | 1.91 | 31.28 | 31.99 | 31.28 | 8369 |
| 1718663700 | 31.39 | 0.32 | 1.03 | 30.85 | 31.42 | 30.5162 | 19862 |
| 1718404500 | 31.07 | -0.49 | -1.55 | 31.4 | 31.4 | 30.65 | 7738 |
| 1718318100 | 31.56 | -0.22 | -0.69 | 32.06 | 32.33 | 31.22 | 9332 |
| 1718231700 | 31.78 | 0.75 | 2.42 | 31.24 | 32.229999 | 31.24 | 7854 |
| 1718145300 | 31.03 | -0.2 | -0.64 | 30.78 | 31.03 | 30.74 | 6931 |
| 1718058900 | 31.23 | 0.23 | 0.74 | 30.95 | 31.23 | 30.52 | 13530 |
| 1717799700 | 31 | 0.13 | 0.42 | 30.49 | 31.3 | 30.49 | 8105 |
| 1717713300 | 30.87 | -0.2 | -0.64 | 30.79 | 30.99 | 30.705 | 4518 |
| 1717626900 | 31.07 | 0.52 | 1.70 | 30.83 | 31.34 | 30.364 | 13422 |
| 1717540500 | 30.55 | -0.23 | -0.75 | 30.44 | 30.71 | 30.24 | 8976 |
| 1717454100 | 30.78 | -0.79 | -2.50 | 31.85 | 31.9 | 30.78 | 6857 |
| 1717194900 | 31.57 | -0.4 | -1.25 | 31.1 | 31.86 | 31.02 | 12221 |
| 1717108500 | 31.97 | 0.98 | 3.16 | 31.59 | 32.22 | 30.93 | 15463 |
| 1717022100 | 30.99 | -1.16 | -3.61 | 31.54 | 31.66 | 30.95 | 10129 |
| 1716935700 | 32.15 | 0.16 | 0.50 | 31.9 | 32.8039 | 31.9 | 11028 |
| 1716590100 | 31.99 | -0.2 | -0.62 | 32.4 | 32.805 | 31.7 | 31103 |
| 1716503700 | 32.189999 | -0.28 | -0.86 | 32.43 | 32.939999 | 31.65 | 19390 |
| 1716417300 | 32.47 | 0.46 | 1.44 | 32.1 | 32.47 | 32.0434 | 6859 |
| 1716330900 | 32.009999 | 0.49 | 1.55 | 31.53 | 32.354999 | 31.53 | 6903 |
| 1716244500 | 31.52 | -2.4 | -7.08 | 33.92 | 34.2115 | 31.52 | 32344 |
| 1715985300 | 33.92 | 0.01 | 0.03 | 34.09 | 34.785 | 33.89 | 7037 |
| 1715898900 | 33.91 | 0.11 | 0.33 | 33.65 | 33.91 | 33 | 6816 |
| 1715812500 | 33.8 | 0.25 | 0.75 | 33.77 | 33.9059 | 33.25 | 8206 |
| 1715726100 | 33.549999 | -0.46 | -1.35 | 34.5 | 34.94 | 33.549999 | 8933 |
| 1715639700 | 34.01 | 1.63 | 5.03 | 32.659999 | 34.5 | 32.25 | 25931 |
| 1715380500 | 32.38 | -0.6 | -1.82 | 33 | 33 | 32.1 | 4468 |
| 1715294100 | 32.979999 | 0.65 | 2.01 | 32.5 | 32.979999 | 31.945 | 7392 |
| 1715207700 | 32.33 | 0.15 | 0.47 | 31.77 | 32.33 | 31.3425 | 5423 |
| 1715121300 | 32.18 | -1.16 | -3.48 | 32.5 | 32.822 | 32.18 | 11090 |
| 1715034900 | 33.34 | 0.1 | 0.30 | 33.299999 | 33.459 | 32.8903 | 5874 |
| 1714775700 | 33.24 | -0.17 | -0.51 | 33.5 | 33.5 | 33.049999 | 6848 |
| 1714689300 | 33.409999 | 0.28 | 0.85 | 33.54 | 33.96 | 33 | 12703 |
| 1714602900 | 33.13 | 0.59 | 1.81 | 32.24 | 34.5 | 32.24 | 12270 |
| 1714516500 | 32.54 | 0.29 | 0.90 | 32.049999 | 32.999699 | 31.8 | 12711 |
| 1714430100 | 32.25 | -1.91 | -5.59 | 34.31 | 34.39 | 32.22 | 25556 |
| 1714170900 | 34.16 | 0.96 | 2.89 | 33.14 | 34.3521 | 32.9776 | 6543 |
| 1714084500 | 33.2 | -0.78 | -2.30 | 33.9 | 33.9 | 32.61 | 11031 |
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
