News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.996677740864 | 42.14 | 43.0799 | 42 | 51964 | 42.58100696 | SP |
| 4 | 2.11 | 5.21631644005 | 40.45 | 43.0799 | 40.3 | 41177 | 41.7832623 | SP |
| 12 | 1.86 | 4.57002457002 | 40.7 | 43.0799 | 37.7601 | 37240 | 40.27367735 | SP |
| 26 | 6.75 | 18.8494833845 | 35.81 | 43.0799 | 35.5322 | 39400 | 39.66073887 | SP |
| 52 | 7.69 | 22.0533409808 | 34.87 | 43.0799 | 32.525 | 40018 | 37.2112828 | SP |
| 156 | 15.98 | 60.1203912716 | 26.58 | 43.0799 | 23.2701 | 58707 | 31.25870776 | SP |
| 260 | 36.91 | 653.274336283 | 5.65 | 43.0799 | 0.7201 | 203544 | 11.15481436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 42.56 | -0.02 | -0.05 | 42.44 | 42.66 | 42 | 52502 |
| 1721428200 | 42.58 | -0.12 | -0.28 | 42.73 | 43.0799 | 42.47 | 114697 |
| 1721341800 | 42.7 | 0.17 | 0.40 | 42.54 | 43 | 42.54 | 40227 |
| 1721255400 | 42.53 | 0.03 | 0.07 | 42.43 | 42.97 | 42.43 | 22537 |
| 1721169000 | 42.5 | 0.18 | 0.43 | 42.14 | 42.6199 | 42.0568 | 29859 |
| 1721082600 | 42.32 | 0.48 | 1.15 | 42 | 42.48 | 41.8 | 64369 |
| 1720823400 | 41.84 | 0.45 | 1.09 | 41.6 | 41.8876 | 41.46 | 25049 |
| 1720737000 | 41.39 | -0.02 | -0.05 | 41.37 | 41.6299 | 41.27 | 41445 |
| 1720650600 | 41.41 | -0.1 | -0.24 | 41.36 | 41.51 | 41.2301 | 31831 |
| 1720564200 | 41.51 | 0.03 | 0.07 | 41.29 | 41.674 | 41.19 | 30384 |
| 1720477800 | 41.48 | 0.03 | 0.07 | 41.24 | 41.64 | 41.24 | 23062 |
| 1720218600 | 41.45 | -0.43 | -1.03 | 41.88 | 41.96 | 41.2801 | 33641 |
| 1720040640 | 41.88 | 0.4 | 0.96 | 41.46 | 42.1978 | 41.46 | 20649 |
| 1719959400 | 41.48 | 0.44 | 1.07 | 41.27 | 41.8376 | 41.27 | 28067 |
| 1719873000 | 41.04 | 0.31 | 0.76 | 41.44 | 41.4499 | 40.88 | 31279 |
| 1719613800 | 40.73 | 0 | 0.00 | 40.73 | 40.73 | 40.73 | 0 |
| 1719527400 | 40.73 | -0.02 | -0.05 | 40.87 | 40.9297 | 40.5 | 107653 |
| 1719441000 | 40.75 | 0 | 0.00 | 40.59 | 40.78 | 40.4221 | 26461 |
| 1719354600 | 40.75 | 0.3 | 0.74 | 40.45 | 40.75 | 40.3 | 17482 |
| 1719268200 | 40.45 | 0.91 | 2.30 | 39.57 | 40.55 | 39.57 | 58286 |
| 1719009000 | 39.54 | 0.05 | 0.13 | 39.5 | 39.83 | 39.4301 | 21404 |
| 1718922600 | 39.49 | 0.28 | 0.71 | 39.05 | 39.5 | 39 | 31341 |
| 1718749800 | 39.21 | 0.08 | 0.20 | 39 | 39.6199 | 39 | 38735 |
| 1718663400 | 39.13 | 0.59 | 1.53 | 38.49 | 39.19 | 38.49 | 39378 |
| 1718404200 | 38.54 | -0.47 | -1.20 | 39.01 | 39.0326 | 38.5 | 23896 |
| 1718317800 | 39.01 | -0.41 | -1.04 | 39.25 | 39.3151 | 38.98 | 25652 |
| 1718231400 | 39.42 | -0.19 | -0.48 | 39.78 | 39.8218 | 39.28 | 17703 |
| 1718145000 | 39.61 | -0.33 | -0.83 | 39.93 | 39.93 | 39.35 | 19384 |
| 1718058600 | 39.94 | 0.62 | 1.58 | 39.29 | 40 | 39.29 | 48297 |
| 1717799400 | 39.32 | 0.09 | 0.23 | 39.07 | 39.51 | 38.8301 | 20668 |
| 1717713000 | 39.23 | 0.62 | 1.61 | 38.66 | 39.23 | 38.66 | 16694 |
| 1717626600 | 38.61 | 0.22 | 0.57 | 38.53 | 38.8378 | 38.3277 | 29142 |
| 1717540200 | 38.39 | 0.1 | 0.26 | 38.12 | 38.45 | 37.7601 | 31627 |
| 1717453800 | 38.29 | -0.52 | -1.34 | 39 | 39 | 38.15 | 40237 |
| 1717194600 | 38.81 | 0.58 | 1.52 | 38.27 | 38.8174 | 38.27 | 42910 |
| 1717108200 | 38.23 | 0.21 | 0.55 | 38.2 | 38.4899 | 38.0535 | 18354 |
| 1717021800 | 38.02 | -0.66 | -1.71 | 38.64 | 38.67 | 38.02 | 41488 |
| 1716935400 | 38.68 | -0.57 | -1.45 | 39.07 | 39.12 | 38.5 | 52505 |
| 1716589800 | 39.25 | 0.51 | 1.32 | 38.94 | 39.25 | 38.57 | 29511 |
| 1716503400 | 38.74 | -0.63 | -1.60 | 39.5 | 39.6461 | 38.59 | 34238 |
| 1716417000 | 39.37 | -0.68 | -1.70 | 40 | 40.05 | 39.23 | 30383 |
| 1716330600 | 40.05 | -0.44 | -1.09 | 40.42 | 40.42 | 40.05 | 19147 |
| 1716244200 | 40.49 | 0.25 | 0.62 | 40.07 | 40.5 | 39.93 | 29335 |
| 1715985000 | 40.24 | 0.44 | 1.11 | 39.95 | 40.35 | 39.63 | 29347 |
| 1715898600 | 39.8 | -0.35 | -0.87 | 40.4 | 40.4 | 39.8 | 40946 |
| 1715812200 | 40.15 | 0.08 | 0.20 | 40.28 | 40.28 | 39.74 | 50374 |
| 1715725800 | 40.07 | 0.27 | 0.68 | 39.76 | 40.07 | 39.6101 | 24212 |
| 1715639400 | 39.8 | -0.56 | -1.39 | 40.34 | 40.56 | 39.77 | 29025 |
| 1715380200 | 40.36 | -0.59 | -1.44 | 40.72 | 40.72 | 40 | 122878 |
| 1715293800 | 40.95 | 0.52 | 1.29 | 40.42 | 40.95 | 40.39 | 15843 |
| 1715207400 | 40.43 | 0.59 | 1.48 | 39.97 | 40.43 | 39.8729 | 17910 |
| 1715121000 | 39.84 | 0.14 | 0.35 | 39.97 | 40.1017 | 39.7344 | 27949 |
| 1715034600 | 39.7 | 0.23 | 0.58 | 39.79 | 39.9483 | 39.55 | 37467 |
| 1714775400 | 39.47 | 0.4 | 1.02 | 39.5 | 39.67 | 39.2001 | 19312 |
| 1714689000 | 39.07 | 0.4 | 1.03 | 38.88 | 39.42 | 38.82 | 38331 |
| 1714602600 | 38.67 | -0.59 | -1.50 | 39.31 | 39.31 | 38.49 | 43279 |
| 1714516200 | 39.26 | -1.84 | -4.48 | 40.7 | 40.7 | 39.25 | 87077 |
| 1714429800 | 41.1 | 0.2 | 0.49 | 40.98 | 41.1 | 40.76 | 58122 |
| 1714170600 | 40.9 | 0.03 | 0.07 | 40.56 | 40.9 | 40.3328 | 25022 |
| 1714084200 | 40.87 | 0.14 | 0.34 | 40.55 | 40.87 | 40.2443 | 24535 |
| 1713997800 | 40.73 | 0.16 | 0.39 | 40.55 | 40.77 | 40.2 | 27002 |
| 1713911400 | 40.57 | 0.36 | 0.90 | 40.42 | 40.72 | 40.25 | 19242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
