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 | -2.7 | -6.52173913043 | 41.4 | 41.4 | 38.7 | 9 | 39.82176471 | FU |
| 4 | 0.69 | 1.81531176006 | 38.01 | 41.48 | 37.07 | 886 | 39.20582893 | FU |
| 12 | -2.43 | -5.90809628009 | 41.13 | 42.99 | 35.98 | 548 | 38.91610824 | FU |
| 26 | -16.93 | -30.4332194859 | 55.63 | 55.63 | 35.98 | 328 | 40.02974563 | FU |
| 52 | -8.3 | -17.6595744681 | 47 | 67 | 35.98 | 456 | 50.43283506 | FU |
| 156 | -32.8 | -45.8741258741 | 71.5 | 85 | 35.98 | 378 | 54.57512886 | FU |
| 260 | -32.8 | -45.8741258741 | 71.5 | 85 | 35.98 | 378 | 54.57512886 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 38.7 | -0.8 | -2.03 | 39.5 | 39.5 | 38.7 | 14 |
| 1726867800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1726781400 | 39.5 | -0.02 | -0.05 | 39.5 | 39.5 | 39.5 | 7 |
| 1726695000 | 39.52 | -0.48 | -1.20 | 40 | 40 | 39.52 | 17 |
| 1726608600 | 40 | -1.4 | -3.38 | 38.72 | 40 | 38.72 | 6 |
| 1726522200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 4 |
| 1726263000 | 41.4 | 2.8 | 7.25 | 38.51 | 41.48 | 38.51 | 50 |
| 1726176540 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1726090140 | 38.6 | -1.4 | -3.50 | 38.6 | 38.6 | 38.6 | 1266 |
| 1726003740 | 40 | 0 | 0.00 | 40.99 | 40.99 | 38.6 | 3005 |
| 1725917400 | 40 | 0 | 0.00 | 38.5 | 40 | 38.3 | 3161 |
| 1725658200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1725571800 | 40 | 1.51 | 3.92 | 38.49 | 40 | 38.49 | 120 |
| 1725485400 | 38.49 | -1.53 | -3.82 | 38.49 | 40 | 38.49 | 9 |
| 1725399000 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 31 |
| 1725312600 | 40.02 | 1.51 | 3.92 | 40 | 40.02 | 40 | 140 |
| 1725053400 | 38.51 | -0.49 | -1.26 | 39 | 39 | 38 | 355 |
| 1724967000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1724880600 | 39 | 0.78 | 2.04 | 39 | 39 | 39 | 2 |
| 1724794140 | 38.22 | -0.28 | -0.73 | 37.07 | 38.22 | 37.07 | 2 |
| 1724707740 | 38.5 | 2.2 | 6.06 | 38.01 | 38.5 | 37.75 | 6006 |
| 1724448600 | 36.3 | -1.7 | -4.47 | 37.01 | 37.01 | 36.3 | 54 |
| 1724362140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 10 |
| 1724275740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 1 |
| 1724189340 | 38 | 0.98 | 2.65 | 37.02 | 39 | 37.02 | 1409 |
| 1724102940 | 37.02 | 0 | 0.00 | 37.46 | 37.46 | 37.02 | 13 |
| 1723843800 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 3 |
| 1723757340 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 2 |
| 1723671000 | 37.02 | -1.88 | -4.83 | 37.02 | 37.03 | 37.02 | 63 |
| 1723584600 | 38.9 | 0.29 | 0.75 | 38.61 | 38.9 | 38.5 | 315 |
| 1723498200 | 38.61 | -0.01 | -0.03 | 38.62 | 38.62 | 38.61 | 14 |
| 1723239000 | 38.62 | 1.24 | 3.32 | 37.87 | 38.62 | 37.36 | 7 |
| 1723152600 | 37.38 | 1.18 | 3.26 | 37.38 | 37.38 | 37.38 | 2 |
| 1723066200 | 36.2 | 0.1 | 0.28 | 36.2 | 36.2 | 36.2 | 24 |
| 1722979800 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1722893400 | 36.1 | -2.53 | -6.55 | 36.06 | 36.58 | 36.06 | 37 |
| 1722634200 | 38.63 | -0.02 | -0.05 | 38.64 | 38.64 | 38.63 | 10 |
| 1722547800 | 38.65 | 0.46 | 1.20 | 38.18 | 38.65 | 38.18 | 19 |
| 1722461400 | 38.19 | 2.19 | 6.08 | 36.02 | 38.19 | 36.02 | 5 |
| 1722374940 | 36 | -1.1 | -2.96 | 37.1 | 37.1 | 36 | 211 |
| 1722288600 | 37.1 | -1.9 | -4.87 | 39 | 39 | 37.1 | 115 |
| 1722029400 | 39 | 1.78 | 4.78 | 36.5 | 39.5 | 36.5 | 2576 |
| 1721943000 | 37.22 | -2.35 | -5.94 | 39 | 39 | 36.13 | 248 |
| 1721856600 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.56 | 3 |
| 1721770200 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1721683800 | 39.57 | 3.44 | 9.52 | 36.56 | 39.57 | 36.56 | 187 |
| 1721424600 | 36.13 | -2.31 | -6.01 | 36.5 | 36.5 | 36.13 | 15 |
| 1721338200 | 38.44 | -4.25 | -9.96 | 40.99 | 40.99 | 37 | 32 |
| 1721251800 | 42.69 | 5.69 | 15.38 | 41.38 | 42.99 | 41.38 | 222 |
| 1721165340 | 37 | 0.01 | 0.03 | 36.49 | 37 | 36.49 | 395 |
| 1721079000 | 36.99 | 0.49 | 1.34 | 36.99 | 36.99 | 36.49 | 101 |
| 1720819800 | 36.5 | -1 | -2.67 | 36.46 | 37.3 | 36.46 | 321 |
| 1720733400 | 37.5 | 0.85 | 2.32 | 36.63 | 37.5 | 35.98 | 2883 |
| 1720647000 | 36.65 | -3.04 | -7.66 | 38.31 | 38.99 | 36.63 | 372 |
| 1720560540 | 39.69 | -0.31 | -0.78 | 40.01 | 40.01 | 38.32 | 2551 |
| 1720474200 | 40 | 0.49 | 1.24 | 39.01 | 40 | 38.31 | 234 |
| 1720215000 | 39.51 | -0.49 | -1.23 | 40.99 | 41 | 39.12 | 218 |
| 1720128540 | 40 | 0 | 0.00 | 40 | 42 | 40 | 1101 |
| 1720042200 | 40 | 0.19 | 0.48 | 40 | 40 | 39.98 | 43 |
| 1719955800 | 39.81 | 0.81 | 2.08 | 39.84 | 39.93 | 38.3 | 1557 |
| 1719869400 | 39 | -0.5 | -1.27 | 41.13 | 41.13 | 39 | 11 |
| 1719610200 | 39.5 | -2.48 | -5.91 | 41.98 | 41.98 | 38.29 | 4607 |
| 1719523800 | 41.98 | 0.39 | 0.94 | 41.59 | 41.99 | 41.59 | 5 |
| 1719437400 | 41.59 | -0.41 | -0.98 | 42 | 42 | 41.59 | 420 |
| 1719351000 | 42 | 0.01 | 0.02 | 41.99 | 42 | 41.99 | 236 |
| 1719264600 | 41.99 | -0.01 | -0.02 | 42 | 42 | 41.99 | 18 |
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
