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 | 4 | 10.3896103896 | 38.5 | 42.5 | 38.5 | 7101 | 38.5 | DE |
| 4 | 2 | 4.93827160494 | 40.5 | 42.5 | 38 | 14683 | 39.01125421 | DE |
| 12 | -1.5 | -3.40909090909 | 44 | 47.5 | 38 | 13138 | 42.06853046 | DE |
| 26 | -3 | -6.59340659341 | 45.5 | 52.5 | 38 | 16848 | 44.63405592 | DE |
| 52 | -4.5 | -9.57446808511 | 47 | 53.5 | 33.5 | 23334 | 43.96177914 | DE |
| 156 | -121 | -74.006116208 | 163.5 | 179 | 33.5 | 32957 | 94.84018362 | DE |
| 260 | -145 | -77.3333333333 | 187.5 | 295 | 1.55 | 258058 | 187.79653042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 42.5 | 4 | 10.39 | 38.5 | 42.5 | 38.5 | 264896 |
| 1721320200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 6423 |
| 1721233800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 15196 |
| 1721147400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 290 |
| 1721061000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 3710 |
| 1720801800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 9887 |
| 1720715400 | 38.5 | -0.5 | -1.28 | 38.5 | 38.5 | 38.5 | 15010 |
| 1720629000 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 9950 |
| 1720542600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 4613 |
| 1720456200 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 54401 |
| 1720197000 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 23635 |
| 1720110600 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 16419 |
| 1720024200 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 14956 |
| 1719937800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 4442 |
| 1719851400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 14980 |
| 1719592200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 20203 |
| 1719505800 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 2500 |
| 1719419400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 15000 |
| 1719333000 | 39.5 | 1.5 | 3.95 | 39 | 39.5 | 39 | 36830 |
| 1719246600 | 38 | -2.5 | -6.17 | 40.5 | 40.5 | 38 | 17386 |
| 1718987400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 7837 |
| 1718901000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 5000 |
| 1718814600 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 1013 |
| 1718728200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1718641800 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 30004 |
| 1718382600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 240 |
| 1718296200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 7474 |
| 1718209800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718123400 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 0 |
| 1718037000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2948 |
| 1717777800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1039 |
| 1717691400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 28080 |
| 1717605000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1390 |
| 1717518600 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 3099 |
| 1717432200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 30875 |
| 1717173000 | 43 | -1 | -2.27 | 43 | 43 | 43 | 13123 |
| 1717086600 | 44 | 1 | 2.33 | 43 | 44 | 43 | 5717 |
| 1717000200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2 |
| 1716913800 | 43 | 0 | 0.00 | 43 | 44 | 43 | 14095 |
| 1716568200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1716481800 | 43 | -1.5 | -3.37 | 44 | 44 | 42.5 | 43272 |
| 1716395400 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 8525 |
| 1716309000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 1000 |
| 1716222600 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 10000 |
| 1715963400 | 46.5 | 0.5 | 1.09 | 46.5 | 46.5 | 46.5 | 2082 |
| 1715877000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 10100 |
| 1715790600 | 46 | -1.5 | -3.16 | 46.5 | 46.5 | 45 | 29586 |
| 1715704200 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 46.5 | 50600 |
| 1715617800 | 46.5 | 2.5 | 5.68 | 44 | 46.5 | 44 | 31755 |
| 1715358600 | 44 | 0 | 0.00 | 44 | 45 | 44 | 7944 |
| 1715272200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 19 |
| 1715185800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 511 |
| 1715099400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714753800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1538 |
| 1714667400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 2889 |
| 1714581000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714494600 | 44 | -1.4 | -3.08 | 44 | 44 | 44 | 4703 |
| 1714408200 | 45.4 | 1.4 | 3.18 | 44 | 45.4 | 44 | 16947 |
| 1714149000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 23937 |
| 1714062600 | 44 | 1 | 2.33 | 43 | 44 | 43 | 16234 |
| 1713976200 | 43 | 2 | 4.88 | 41 | 43 | 41 | 30652 |
| 1713889800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 13112 |
| 1713803400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 7686 |
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
