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 | -5.5 | -13.75 | 40 | 40 | 34.5 | 42924 | 37.07239739 | DE |
| 4 | -5 | -12.6582278481 | 39.5 | 44 | 34.5 | 20904 | 39.29090696 | DE |
| 12 | -3.5 | -9.21052631579 | 38 | 70 | 33.5 | 26788 | 41.05454879 | DE |
| 26 | -10 | -22.4719101124 | 44.5 | 70 | 33.5 | 14973 | 41.50459131 | DE |
| 52 | -14.5 | -29.5918367347 | 49 | 70 | 33.5 | 12122 | 44.7172481 | DE |
| 156 | 22 | 176 | 12.5 | 70 | 10.25 | 29003 | 30.1024902 | DE |
| 260 | 22 | 176 | 12.5 | 70 | 10.25 | 29003 | 30.1024902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 16159 |
| 1731691800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731605400 | 35 | -1.5 | -4.11 | 36.5 | 36.5 | 35 | 15112 |
| 1731519000 | 36.5 | -1.5 | -3.95 | 38 | 38 | 36.5 | 34210 |
| 1731432600 | 38 | 1 | 2.70 | 38 | 38 | 38 | 62867 |
| 1731346200 | 37 | -3 | -7.50 | 40 | 40 | 37 | 102432 |
| 1731087000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731000600 | 40 | -2 | -4.76 | 42 | 42 | 40 | 67 |
| 1730914200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730827800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 2000 |
| 1730741400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 39218 |
| 1730482200 | 42 | -1 | -2.33 | 43 | 43 | 42 | 10149 |
| 1730395800 | 43 | 0.5 | 1.18 | 42.5 | 44 | 42.5 | 22352 |
| 1730309400 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 13352 |
| 1730223000 | 41.5 | 2 | 5.06 | 39.5 | 41.5 | 39.5 | 93428 |
| 1730136600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729873800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 4000 |
| 1729787400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2495 |
| 1729701000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 10000 |
| 1729614600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729528200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 6407 |
| 1729269000 | 39.5 | -3 | -7.06 | 42.5 | 42.5 | 39.5 | 42329 |
| 1729182600 | 42.5 | 1 | 2.41 | 41.5 | 44 | 41.5 | 89526 |
| 1729096200 | 41.5 | 1.5 | 3.75 | 40 | 42.5 | 40 | 65205 |
| 1729009800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 115 |
| 1728923400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 11367 |
| 1728664200 | 40 | 2.5 | 6.67 | 37.5 | 40 | 37.5 | 10509 |
| 1728577800 | 37.5 | -6.5 | -14.77 | 42.5 | 42.5 | 37.5 | 62612 |
| 1728491400 | 44 | -1.4 | -3.08 | 46.5 | 46.5 | 42.5 | 151460 |
| 1728405000 | 45.4 | 10.4 | 29.71 | 62.5 | 70 | 45.4 | 499338 |
| 1728318600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1728059400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 44000 |
| 1727973000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 140 |
| 1727886600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 138 |
| 1727800200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 4999 |
| 1727713800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1727454600 | 35 | 1.5 | 4.48 | 33.5 | 35 | 33.5 | 13002 |
| 1727368200 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33.5 | 36100 |
| 1727281800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 57933 |
| 1727195400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727109000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 1500 |
| 1726849800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726763400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726677000 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 0 |
| 1726590600 | 34.4 | 0.4 | 1.18 | 34 | 34.4 | 34 | 4427 |
| 1726504200 | 34 | -0.5 | -1.45 | 34 | 34 | 34 | 21500 |
| 1726245000 | 34.5 | -1.5 | -4.17 | 36 | 36 | 34.5 | 17775 |
| 1726158600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 1966 |
| 1726072200 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 5000 |
| 1725985800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1725899400 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 3830 |
| 1725640200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1725553800 | 37 | -0.5 | -1.33 | 37 | 37 | 37 | 8000 |
| 1725467400 | 37.5 | -0.5 | -1.32 | 37.5 | 37.5 | 37.5 | 0 |
| 1725381000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2 |
| 1725294600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1725035400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 322 |
| 1724949000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 2 |
| 1724862600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1724776200 | 38 | -2 | -5.00 | 38 | 38 | 38 | 0 |
| 1724430600 | 40 | 3 | 8.11 | 37 | 40 | 37 | 30005 |
| 1724344200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 15000 |
| 1724257800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1724171400 | 37 | -3 | -7.50 | 40 | 40 | 37 | 43752 |
| 1724085000 | 40 | -1 | -2.44 | 40.5 | 40.5 | 40 | 15232 |
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
