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 | 1.55 | 4.14106331819 | 37.43 | 39.72 | 37.215 | 2153 | 38.92712718 | SP |
| 4 | 0.32 | 0.827728918779 | 38.66 | 39.72 | 36.92 | 1643 | 38.66456748 | SP |
| 12 | -0.26 | -0.662589194699 | 39.24 | 39.72 | 33.88 | 2013 | 37.53767101 | SP |
| 26 | -0.42 | -1.06598984772 | 39.4 | 43.919 | 33.88 | 3639 | 39.11751557 | SP |
| 52 | -5.52 | -12.404494382 | 44.5 | 44.97 | 30.8108 | 6430 | 40.17123344 | SP |
| 156 | 2.99 | 8.30786329536 | 35.99 | 45.02 | 21.87 | 5778 | 35.97954294 | SP |
| 260 | 12.07 | 44.8532144184 | 26.91 | 55.5 | 17.75 | 4713 | 38.2348976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 38.98 | -0.67 | -1.69 | 39.72 | 39.72 | 38.98 | 2470 |
| 1741217400 | 39.6488 | 1.68 | 4.42 | 38.98 | 39.6488 | 38.9451 | 3946 |
| 1741131000 | 37.9715 | -0.6 | -1.57 | 37.77 | 38.6 | 37.53 | 1891 |
| 1741044600 | 38.5759 | 0.76 | 2.02 | 39.29 | 39.38 | 38.4799 | 2057 |
| 1740785400 | 37.8136 | -0.59 | -1.53 | 37.43 | 37.8136 | 37.215 | 403 |
| 1740699000 | 38.4023 | -0.55 | -1.42 | 39.12 | 39.12 | 38.4023 | 571 |
| 1740612600 | 38.9551 | 0.07 | 0.17 | 39.2 | 39.28 | 38.9551 | 3914 |
| 1740526200 | 38.8885 | 0.68 | 1.79 | 39.06 | 39.06 | 38.8 | 2035 |
| 1740439800 | 38.2053 | -0.29 | -0.76 | 38.52 | 38.52 | 38.19 | 1040 |
| 1740180600 | 38.4989 | -0.73 | -1.86 | 38.93 | 39.0171 | 38.361 | 6227 |
| 1740094200 | 39.2302 | 0.11 | 0.29 | 39.09 | 39.2302 | 39.09 | 223 |
| 1740007800 | 39.1168 | -0.47 | -1.19 | 38.98 | 39.13 | 38.9 | 1078 |
| 1739921400 | 39.5886 | 0.8 | 2.05 | 39.4 | 39.6 | 39.4 | 241 |
| 1739575800 | 38.7921 | 0.08 | 0.20 | 38.96 | 38.96 | 38.7601 | 967 |
| 1739489400 | 38.7165 | 1.37 | 3.66 | 38.21 | 38.7451 | 38.21 | 991 |
| 1739403000 | 37.3501 | -0.81 | -2.12 | 37.08 | 37.3501 | 36.92 | 2656 |
| 1739316600 | 38.1584 | 0.04 | 0.10 | 38.1584 | 38.1584 | 38.1584 | 87 |
| 1739230200 | 38.1188 | 0.19 | 0.51 | 38.51 | 38.51 | 37.95 | 366 |
| 1738971000 | 37.9259 | -1.02 | -2.62 | 38.66 | 38.66 | 37.9259 | 51 |
| 1738884600 | 38.9479 | 0.31 | 0.81 | 38.84 | 38.9479 | 38.84 | 450 |
| 1738798200 | 38.6335 | 0.93 | 2.46 | 38.15 | 38.6335 | 38.07 | 940 |
| 1738711800 | 37.7041 | 0.57 | 1.52 | 36.97 | 37.7041 | 36.97 | 44 |
| 1738625400 | 37.1389 | -0.69 | -1.83 | 36.75 | 37.49 | 36.75 | 4161 |
| 1738366200 | 37.8328 | -0.91 | -2.35 | 38.435 | 38.435 | 37.8328 | 2409 |
| 1738279800 | 38.7434 | 1.13 | 3.01 | 38.31 | 38.9 | 38.31 | 1045 |
| 1738193400 | 37.61 | -0.22 | -0.58 | 37.86 | 37.865 | 37.59 | 298 |
| 1738107000 | 37.83 | 0.61 | 1.64 | 37.72 | 37.83 | 37.72 | 546 |
| 1738020600 | 37.2193 | -0.75 | -1.97 | 37.95 | 37.95 | 37.125 | 1481 |
| 1737761400 | 37.9676 | 1.31 | 3.58 | 37.41 | 38.0199 | 37.41 | 1853 |
| 1737675000 | 36.6554 | 0 | 0.00 | 36.6554 | 36.6554 | 36.6554 | 0 |
| 1737588600 | 36.6554 | -0.03 | -0.09 | 37.005 | 37.005 | 36.6554 | 476 |
| 1737502200 | 36.69 | 1.15 | 3.22 | 36.38 | 36.929 | 36.33 | 1145 |
| 1737156600 | 35.5443 | 0.29 | 0.81 | 35.62 | 35.62 | 35.53 | 229 |
| 1737070200 | 35.2587 | -0.41 | -1.15 | 35.46 | 35.46 | 35.2587 | 448 |
| 1736983800 | 35.6675 | 1.01 | 2.91 | 35.8 | 35.8 | 35.6 | 1417 |
| 1736897400 | 34.6596 | 0.06 | 0.18 | 34.56 | 34.6596 | 34.42 | 484 |
| 1736811000 | 34.5982 | -0.1 | -0.29 | 34.23 | 34.73 | 33.88 | 548 |
| 1736551800 | 34.7 | -1.96 | -5.35 | 35.23 | 35.23 | 34.23 | 3047 |
| 1736379000 | 36.6607 | -0.24 | -0.65 | 36.5 | 36.6607 | 36.29 | 1903 |
| 1736292600 | 36.9014 | -0.03 | -0.08 | 37.34 | 37.58 | 36.9014 | 2033 |
| 1736206200 | 36.9293 | -0.02 | -0.05 | 37.11 | 37.25 | 36.8 | 2090 |
| 1735947000 | 36.9484 | 0.36 | 0.98 | 36.61 | 36.9484 | 36.61 | 2204 |
| 1735860600 | 36.5901 | -0.2 | -0.54 | 36.97 | 37.06 | 36.5901 | 1811 |
| 1735687800 | 36.79 | -0.06 | -0.16 | 36.5 | 37.091 | 36.5 | 2567 |
| 1735601400 | 36.8481 | -0.6 | -1.61 | 36.96 | 37.25 | 36.805 | 4224 |
| 1735342200 | 37.452 | 0.5 | 1.34 | 37.91 | 37.91 | 37.18 | 5681 |
| 1735255800 | 36.9562 | 0.87 | 2.41 | 36.61 | 36.9562 | 36.61 | 529 |
| 1735077840 | 36.0881 | -0.1 | -0.28 | 35.86 | 36.22 | 35.86 | 1253 |
| 1734996600 | 36.1909 | 0.07 | 0.21 | 35.48 | 36.1909 | 35.48 | 905 |
| 1734737400 | 36.1166 | -0.22 | -0.59 | 35.6 | 36.75 | 35.6 | 5112 |
| 1734651000 | 36.3319 | 0.05 | 0.14 | 36.96 | 36.96 | 36.2549 | 4483 |
| 1734564600 | 36.2817 | -1.79 | -4.70 | 38.13 | 38.15 | 36.28 | 2859 |
| 1734478200 | 38.07 | -0.23 | -0.60 | 37.77 | 38.17 | 37.39 | 14971 |
| 1734391800 | 38.3014 | -0.5 | -1.29 | 38.6 | 38.6 | 38.3014 | 2569 |
| 1734132600 | 38.8016 | -0.96 | -2.42 | 39.24 | 39.24 | 38.76 | 1338 |
| 1734046200 | 39.7645 | -0.66 | -1.63 | 40.1 | 40.22 | 39.14 | 7722 |
| 1733959800 | 40.423 | 1.06 | 2.69 | 40.08 | 40.423 | 40.08 | 160 |
| 1733873400 | 39.365 | -0.54 | -1.35 | 39.9 | 39.9 | 39.365 | 712 |
| 1733787000 | 39.9019 | -0.68 | -1.67 | 40.46 | 40.56 | 39.8702 | 2577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
