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 | 5.33333333333 | 37.5 | 40 | 37.5 | 154134 | 39.36271844 | DE |
| 4 | 2.25 | 6.04026845638 | 37.25 | 40 | 36.5 | 252267 | 37.68283411 | DE |
| 12 | -6 | -13.1868131868 | 45.5 | 45.5 | 36.5 | 177008 | 39.69449374 | DE |
| 26 | -4.5 | -10.2272727273 | 44 | 49.5 | 36.5 | 178756 | 43.22454446 | DE |
| 52 | 6 | 17.9104477612 | 33.5 | 49.5 | 33 | 175423 | 41.27631541 | DE |
| 156 | 8.5 | 27.4193548387 | 31 | 55.5 | 23.5 | 195970 | 37.24712591 | DE |
| 260 | 5 | 14.4927536232 | 34.5 | 117 | 22 | 308218 | 59.77250136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 39.5 | -0.5 | -1.25 | 39.5 | 39.5 | 39.5 | 329192 |
| 1735839000 | 40 | 0.75 | 1.91 | 39.25 | 40 | 39.25 | 117016 |
| 1735666200 | 39.25 | 0.75 | 1.95 | 38.5 | 39.25 | 38.5 | 36239 |
| 1735579800 | 38.5 | 1 | 2.67 | 37.5 | 38.5 | 37.5 | 134087 |
| 1735320600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 15182 |
| 1735061400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 73007 |
| 1734975000 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 2176300 |
| 1734715800 | 37 | 0.25 | 0.68 | 36.75 | 37 | 36.75 | 83914 |
| 1734629400 | 36.75 | -0.5 | -1.34 | 36.75 | 36.75 | 36.5 | 79671 |
| 1734543000 | 37.25 | 0 | 0.00 | 37.25 | 37.5 | 37.25 | 802786 |
| 1734456600 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 92565 |
| 1734370200 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 39807 |
| 1734111000 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 25085 |
| 1734024600 | 37.25 | -0.25 | -0.67 | 37.5 | 37.5 | 36.8 | 58253 |
| 1733938200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 45245 |
| 1733851800 | 37.5 | 0.25 | 0.67 | 37.25 | 37.5 | 37.25 | 148187 |
| 1733765400 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 36.75 | 32010 |
| 1733506200 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 10200 |
| 1733419800 | 37.25 | -0.25 | -0.67 | 37.5 | 37.5 | 37.25 | 127016 |
| 1733333400 | 37.5 | -0.75 | -1.96 | 38.25 | 38.25 | 37.5 | 159243 |
| 1733247000 | 38.25 | -0.25 | -0.65 | 38.5 | 38.5 | 38.25 | 90776 |
| 1733160600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 49031 |
| 1732901400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 163572 |
| 1732815000 | 38.5 | 0.5 | 1.32 | 38.25 | 38.5 | 38.25 | 60988 |
| 1732728600 | 38 | -0.2 | -0.52 | 37.25 | 38.25 | 37.25 | 113508 |
| 1732642200 | 38.2 | 0 | 0.00 | 38.25 | 38.25 | 36.5 | 344833 |
| 1732555800 | 38.2 | -0.8 | -2.05 | 39.25 | 39.5 | 38.2 | 251300 |
| 1732296600 | 39 | -0.25 | -0.64 | 39.25 | 39.25 | 39 | 84161 |
| 1732210200 | 39.25 | -0.65 | -1.63 | 39.5 | 39.5 | 39.25 | 28339 |
| 1732123800 | 39.9 | -1.1 | -2.68 | 40.5 | 40.5 | 39.5 | 170480 |
| 1732037400 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 30667 |
| 1731951000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 42111 |
| 1731691800 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 80025 |
| 1731605400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 66108 |
| 1731519000 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 127609 |
| 1731432600 | 42 | -0.25 | -0.59 | 42.25 | 42.25 | 42 | 60399 |
| 1731346200 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 75660 |
| 1731087000 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 317011 |
| 1731000600 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 141621 |
| 1730914200 | 42.25 | 0.25 | 0.60 | 42 | 42.25 | 42 | 239955 |
| 1730827800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 197954 |
| 1730741400 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 141225 |
| 1730482200 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42 | 209053 |
| 1730395800 | 43 | 0 | 0.00 | 43 | 44 | 43 | 207061 |
| 1730309400 | 43 | 1 | 2.38 | 42 | 43 | 42 | 748241 |
| 1730223000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 43527 |
| 1730136600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 99352 |
| 1729873800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 34284 |
| 1729787400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729701000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 29291 |
| 1729614600 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 329992 |
| 1729528200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 160343 |
| 1729269000 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 173070 |
| 1729182600 | 41.5 | -0.5 | -1.19 | 41.5 | 41.5 | 41.5 | 17329 |
| 1729096200 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 41.5 | 122586 |
| 1729009800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 103452 |
| 1728923400 | 42.5 | -3 | -6.59 | 45.5 | 45.5 | 42.5 | 349527 |
| 1728664200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 16158 |
| 1728577800 | 45.5 | -0.5 | -1.09 | 45.5 | 45.5 | 45.5 | 92692 |
| 1728491400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 52229 |
| 1728405000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 48370 |
| 1728318600 | 45.5 | 0.5 | 1.11 | 45 | 46 | 45 | 279313 |
| 1728059400 | 45 | 1 | 2.27 | 45 | 45 | 45 | 79744 |
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
