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 | 0.1952 | 0.492556144335 | 39.63 | 39.9146 | 39.6116 | 1547 | 39.80047253 | SP |
| 4 | 1.2652 | 3.28112033195 | 38.56 | 39.9146 | 38.21 | 4004 | 38.88913203 | SP |
| 12 | 2.5252 | 6.76997319035 | 37.3 | 39.9146 | 36.97 | 9360 | 38.6047412 | SP |
| 26 | 3.3752 | 9.2598079561 | 36.45 | 39.9146 | 35.47 | 36911 | 37.45350303 | SP |
| 52 | 7.4239 | 22.9123522822 | 32.4013 | 39.9146 | 32.255 | 32057 | 36.35130116 | SP |
| 156 | 12.1562 | 43.9343669811 | 27.669 | 39.9146 | 25.66 | 25350 | 34.0633494 | SP |
| 260 | 12.1562 | 43.9343669811 | 27.669 | 39.9146 | 25.66 | 25350 | 34.0633494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 39.8252 | -0.09 | -0.22 | 39.9 | 39.9 | 39.7609 | 3986 |
| 1732663800 | 39.9146 | 0.15 | 0.39 | 39.83 | 39.9146 | 39.81 | 177 |
| 1732577400 | 39.76 | 0.09 | 0.22 | 39.9 | 39.9 | 39.68 | 1598 |
| 1732318200 | 39.6738 | 0.11 | 0.28 | 39.63 | 39.6738 | 39.6116 | 427 |
| 1732231800 | 39.5649 | 0.15 | 0.38 | 39.55 | 39.5649 | 39.55 | 282 |
| 1732145400 | 39.4152 | -0.01 | -0.04 | 39.32 | 39.4152 | 39.32 | 836 |
| 1732059000 | 39.4301 | 0.08 | 0.20 | 39.3416 | 39.4301 | 39.3416 | 301 |
| 1731972600 | 39.35 | 0.14 | 0.36 | 39.36 | 39.36 | 39.3 | 1910 |
| 1731713400 | 39.21 | -0.32 | -0.81 | 39.27 | 39.39 | 39.19 | 7973 |
| 1731627000 | 39.53 | -0.16 | -0.40 | 39.706301 | 39.706301 | 39.53 | 2918 |
| 1731540600 | 39.6904 | 0.04 | 0.09 | 39.71 | 39.71 | 39.66 | 733 |
| 1731454200 | 39.655 | -0.04 | -0.10 | 39.655 | 39.655 | 39.655 | 45 |
| 1731367800 | 39.6957 | 0.02 | 0.04 | 39.7 | 39.7585 | 39.6101 | 1781 |
| 1731108600 | 39.68 | 0.11 | 0.28 | 39.685 | 39.7043 | 39.68 | 1140 |
| 1731022200 | 39.57 | 0.14 | 0.35 | 39.49 | 39.6499 | 39.49 | 450 |
| 1730935800 | 39.4337 | 0.61 | 1.56 | 39.43 | 39.4337 | 39.29 | 2057 |
| 1730849400 | 38.8282 | 0.32 | 0.83 | 38.21 | 38.8282 | 38.21 | 992 |
| 1730763000 | 38.5074 | -0.05 | -0.14 | 38.54 | 38.5745 | 38.5 | 2151 |
| 1730500200 | 38.56 | 0.06 | 0.15 | 38.56 | 38.76 | 38.56 | 46322 |
| 1730413800 | 38.5007 | -0.48 | -1.22 | 38.8 | 38.8 | 38.5007 | 2346 |
| 1730327400 | 38.9779 | -0.07 | -0.18 | 39.09 | 39.12 | 38.9779 | 3528 |
| 1730241000 | 39.05 | 0.04 | 0.12 | 38.94 | 39.0518 | 38.94 | 793 |
| 1730154600 | 39.005 | 0.1 | 0.25 | 39.05 | 39.06 | 38.98 | 8415 |
| 1729895400 | 38.9069 | -0.04 | -0.11 | 39.06 | 39.09 | 38.9069 | 792 |
| 1729809000 | 38.9495 | 0.08 | 0.21 | 38.97 | 38.97 | 38.9 | 283 |
| 1729722600 | 38.8675 | -0.24 | -0.62 | 39 | 39 | 38.8675 | 1168 |
| 1729636200 | 39.1108 | 0.03 | 0.09 | 38.98 | 39.133 | 38.98 | 3460 |
| 1729549800 | 39.0773 | -0.07 | -0.19 | 39.14 | 39.14 | 39 | 6667 |
| 1729290600 | 39.152 | 0.11 | 0.27 | 39.09 | 39.152 | 39.07 | 342 |
| 1729204200 | 39.045 | 0.02 | 0.06 | 39.17 | 39.17 | 39.045 | 7066 |
| 1729117800 | 39.0216 | 0.12 | 0.32 | 38.91 | 39.0216 | 38.91 | 1048 |
| 1729031400 | 38.8971 | -0.2 | -0.50 | 39.11 | 39.11 | 38.8963 | 2647 |
| 1728945000 | 39.0938 | 0.19 | 0.49 | 39.03 | 39.15 | 38.97 | 11030 |
| 1728685800 | 38.9038 | 0.14 | 0.36 | 38.74 | 38.9038 | 38.74 | 6367 |
| 1728599400 | 38.7649 | -0.04 | -0.11 | 38.6984 | 38.7649 | 38.6636 | 367 |
| 1728513000 | 38.8095 | 0.17 | 0.44 | 38.57 | 38.8095 | 38.57 | 6096 |
| 1728426600 | 38.6395 | 0.26 | 0.69 | 38.52 | 38.6395 | 38.52 | 935 |
| 1728340200 | 38.376 | -0.29 | -0.75 | 38.4 | 38.4 | 38.36 | 574 |
| 1728081000 | 38.666 | 0.29 | 0.75 | 38.55 | 38.67 | 38.43 | 19326 |
| 1727994600 | 38.3776 | -0.14 | -0.36 | 38.4992 | 38.4992 | 38.3701 | 2576 |
| 1727908200 | 38.5144 | 0.01 | 0.03 | 38.46 | 38.5144 | 38.4541 | 1606 |
| 1727821800 | 38.5037 | -0.19 | -0.48 | 38.57 | 38.58 | 38.37 | 4565 |
| 1727735400 | 38.69 | 0.1 | 0.26 | 38.55 | 38.69 | 38.55 | 238 |
| 1727476200 | 38.5881 | -0.01 | -0.02 | 38.65 | 38.68 | 38.5881 | 166399 |
| 1727389800 | 38.596 | 0.05 | 0.13 | 38.64 | 38.64 | 38.5684 | 151876 |
| 1727303400 | 38.5454 | -0.03 | -0.07 | 38.5805 | 38.5805 | 38.5454 | 2090 |
| 1727217000 | 38.574 | 0.05 | 0.13 | 38.57 | 38.574 | 38.51 | 758 |
| 1727130600 | 38.5249 | 0.12 | 0.32 | 38.49 | 38.5249 | 38.465 | 1143 |
| 1726871400 | 38.4039 | -0.05 | -0.12 | 38.4 | 38.43 | 38.32 | 4722 |
| 1726785000 | 38.4511 | 0.38 | 0.99 | 38.432 | 38.53 | 38.432 | 14686 |
| 1726698600 | 38.0749 | -0.03 | -0.09 | 38.04 | 38.28 | 38.04 | 3826 |
| 1726612200 | 38.1088 | -0.01 | -0.03 | 38.2 | 38.2 | 38.04 | 13726 |
| 1726525800 | 38.1213 | 0.09 | 0.25 | 37.99 | 38.1213 | 37.99 | 981 |
| 1726266600 | 38.027 | 0.13 | 0.34 | 37.94 | 38.03 | 37.94 | 858 |
| 1726180200 | 37.9 | 0.2 | 0.53 | 37.77 | 37.9 | 37.7 | 2945 |
| 1726093800 | 37.6986 | 0.25 | 0.68 | 37.1964 | 37.6986 | 37.1964 | 1579 |
| 1726007400 | 37.4457 | 0.13 | 0.36 | 37.35 | 37.4457 | 37.2 | 10480 |
| 1725921000 | 37.3126 | 0.33 | 0.89 | 37.365 | 37.385 | 37.23 | 2226 |
| 1725661800 | 36.982 | -0.46 | -1.23 | 37.3 | 37.3 | 36.97 | 5626 |
| 1725575400 | 37.444 | -0.08 | -0.23 | 37.59 | 37.62 | 37.4 | 3056 |
| 1725489000 | 37.5285 | -0.02 | -0.05 | 37.5622 | 37.62 | 37.4548 | 5751 |
| 1725402600 | 37.5461 | -0.55 | -1.45 | 37.91 | 37.9187 | 37.525 | 1272348 |
| 1725057000 | 38.1001 | 0.21 | 0.55 | 37.94 | 38.1001 | 37.81 | 21936 |
| 1724970600 | 37.89 | 0 | 0.00 | 38 | 38.11 | 37.88 | 15127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
