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 | 0.3313 | 0.761084309671 | 43.53 | 43.82 | 43.0301 | 866 | 43.35771486 | SP |
| 4 | 1.7113 | 4.06002372479 | 42.15 | 44.13 | 41.44 | 833 | 43.1301237 | SP |
| 12 | 2.7913 | 6.79644509374 | 41.07 | 44.13 | 37.6575 | 1803 | 39.52234743 | SP |
| 26 | 0.8413 | 1.95560204556 | 43.02 | 44.13 | 37.6575 | 1470 | 40.32778491 | SP |
| 52 | 6.0913 | 16.1273497485 | 37.77 | 44.13 | 32.9045 | 1305 | 39.43355599 | SP |
| 156 | 1.6213 | 3.83830492424 | 42.24 | 47.11 | 27.05 | 1861 | 39.01979715 | SP |
| 260 | 1.6213 | 3.83830492424 | 42.24 | 47.11 | 27.05 | 1861 | 39.01979715 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 43.8613 | 0.21 | 0.47 | 43.82 | 43.8613 | 43.82 | 537 |
| 1719441000 | 43.6561 | 0.35 | 0.81 | 43.04 | 43.6561 | 43.04 | 338 |
| 1719354600 | 43.3051 | 0.28 | 0.64 | 43.16 | 43.3051 | 43.13 | 448 |
| 1719268200 | 43.0301 | -0.34 | -0.79 | 43.25 | 43.3122 | 43.0301 | 157 |
| 1719009000 | 43.3732 | 0.04 | 0.08 | 43.28 | 43.3732 | 43.25 | 1223 |
| 1718922600 | 43.337 | 0.08 | 0.20 | 43.53 | 43.53 | 43.3 | 2162 |
| 1718749800 | 43.2521 | -0.14 | -0.32 | 43.41 | 43.41 | 43.2521 | 85 |
| 1718663400 | 43.3888 | 0.41 | 0.94 | 42.99 | 43.3888 | 42.81 | 2749 |
| 1718404200 | 42.9837 | -0.4 | -0.92 | 43.04 | 43.04 | 42.89 | 2028 |
| 1718317800 | 43.3839 | -0.53 | -1.20 | 44 | 44 | 43.3839 | 23 |
| 1718231400 | 43.9089 | 0.76 | 1.77 | 44.06 | 44.13 | 43.67 | 2214 |
| 1718145000 | 43.1457 | 0.35 | 0.83 | 42.55 | 43.1457 | 42.55 | 234 |
| 1718058600 | 42.7918 | 0.11 | 0.27 | 42.45 | 42.7918 | 42.45 | 342 |
| 1717799400 | 42.6786 | -0.35 | -0.82 | 42.93 | 42.93 | 42.6786 | 8 |
| 1717713000 | 43.0305 | 0.09 | 0.21 | 42.93 | 43.0305 | 42.87 | 346 |
| 1717626600 | 42.9421 | 1.07 | 2.55 | 42.36 | 42.9421 | 42.34 | 1070 |
| 1717540200 | 41.8762 | -0.22 | -0.51 | 42.03 | 42.03 | 41.8762 | 126 |
| 1717453800 | 42.092 | 0.11 | 0.27 | 42.55 | 42.55 | 42.07 | 294 |
| 1717194600 | 41.978 | 0.17 | 0.41 | 42.04 | 42.04 | 41.44 | 1707 |
| 1717108200 | 41.8077 | -0.32 | -0.75 | 42.15 | 42.15 | 41.8077 | 271 |
| 1717021800 | 42.125 | -0.46 | -1.09 | 42.36 | 42.36 | 42.125 | 1628 |
| 1716935400 | 42.5895 | 0.39 | 0.91 | 42.46 | 42.7501 | 42.46 | 261 |
| 1716589800 | 42.204 | 0.4 | 0.95 | 42.02 | 42.204 | 42.02 | 58 |
| 1716503400 | 41.8053 | -0.49 | -1.15 | 42.79 | 42.79 | 41.7 | 203 |
| 1716417000 | 42.2912 | -0.08 | -0.18 | 42.53 | 42.53 | 42.24 | 4128 |
| 1716330600 | 42.3688 | -0.2 | -0.46 | 42.39 | 42.39 | 42.3688 | 30 |
| 1716244200 | 42.5661 | 0.45 | 1.07 | 42.16 | 42.5697 | 42.16 | 433 |
| 1715985000 | 42.1175 | -0.28 | -0.66 | 42.45 | 42.45 | 42.1175 | 364 |
| 1715898600 | 42.3984 | -0.07 | -0.17 | 42.47 | 42.47 | 42.38 | 410 |
| 1715812200 | 42.4715 | 0.63 | 1.50 | 42.07 | 42.4715 | 42.07 | 305 |
| 1715725800 | 41.8448 | 0.72 | 1.76 | 41.43 | 41.8846 | 41.43 | 223 |
| 1715639400 | 41.12 | 0.34 | 0.84 | 40.93 | 41.35 | 40.93 | 257 |
| 1715380200 | 40.7784 | -0.24 | -0.59 | 40.7784 | 40.7784 | 40.7784 | 5 |
| 1715293800 | 41.0219 | -0.14 | -0.34 | 40.92 | 41.0219 | 40.92 | 359 |
| 1715207400 | 41.1599 | -0.12 | -0.30 | 40.97 | 41.1599 | 40.97 | 53 |
| 1715121000 | 41.2839 | -0.03 | -0.08 | 41.36 | 41.36 | 41.2839 | 281 |
| 1715034600 | 41.3161 | 0.63 | 1.54 | 41 | 41.3161 | 41 | 297 |
| 1714775400 | 40.6902 | 0.73 | 1.81 | 40.82 | 40.82 | 40.6902 | 422 |
| 1714689000 | 39.9649 | 0.91 | 2.32 | 39.59 | 39.9649 | 39.59 | 412 |
| 1714602600 | 39.0588 | -0.12 | -0.30 | 39.12 | 39.74 | 39.0588 | 2094 |
| 1714516200 | 39.1775 | -0.64 | -1.61 | 39.55 | 39.77 | 39.1775 | 1342 |
| 1714429800 | 39.8192 | 0.25 | 0.63 | 39.67 | 39.8192 | 39.67 | 204 |
| 1714170600 | 39.5715 | 0.9 | 2.33 | 39.68 | 39.68 | 39.5715 | 22 |
| 1714084200 | 38.6697 | -0.26 | -0.67 | 37.98 | 38.6697 | 37.98 | 29 |
| 1713997800 | 38.9319 | 0.03 | 0.09 | 38.99 | 38.9901 | 38.9319 | 515 |
| 1713911400 | 38.8971 | 0.49 | 1.27 | 38.57 | 38.8971 | 38.57 | 210 |
| 1713825000 | 38.4081 | 0.75 | 1.99 | 38 | 38.605 | 37.94 | 71514 |
| 1713565800 | 37.6575 | -0.8 | -2.09 | 37.87 | 37.87 | 37.6575 | 162 |
| 1713479400 | 38.4595 | -0.05 | -0.13 | 38.44 | 39 | 38.44 | 211 |
| 1713393000 | 38.5077 | -0.48 | -1.24 | 39.08 | 39.08 | 38.5077 | 667 |
| 1713306600 | 38.9916 | -0.16 | -0.41 | 39.04 | 39.04 | 38.9916 | 146 |
| 1713220200 | 39.1518 | -0.69 | -1.74 | 40.11 | 40.11 | 39.1518 | 208 |
| 1712961000 | 39.8443 | -1.11 | -2.72 | 40.5 | 40.5 | 39.8443 | 601 |
| 1712874600 | 40.958 | 0.53 | 1.30 | 40.68 | 40.958 | 40.61 | 97 |
| 1712788200 | 40.4324 | -0.87 | -2.10 | 40.47 | 40.47 | 40.4324 | 153 |
| 1712701800 | 41.2984 | 0.35 | 0.86 | 41.23 | 41.2984 | 41.23 | 51 |
| 1712615400 | 40.9455 | 0.17 | 0.41 | 40.99 | 40.99 | 40.9455 | 63 |
| 1712356200 | 40.7773 | 0.27 | 0.66 | 40.58 | 40.7773 | 40.58 | 23 |
| 1712269800 | 40.5097 | -0.32 | -0.79 | 41.07 | 41.07 | 40.5097 | 328 |
| 1712183400 | 40.8321 | 0.04 | 0.09 | 40.6 | 40.8321 | 40.6 | 89 |
| 1712097000 | 40.7966 | -0.45 | -1.09 | 40.62 | 40.7966 | 40.57 | 944 |
| 1712010600 | 41.247 | -0.11 | -0.27 | 41.43 | 41.43 | 41.247 | 171 |
| 1711665000 | 41.3598 | 0.02 | 0.05 | 41.34 | 41.3598 | 41.34 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
