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 | 0.25 | 0.610948191593 | 40.92 | 41.73 | 40.8 | 7508 | 41.51603654 | SP |
| 4 | -1.21 | -2.85512033978 | 42.38 | 42.6158 | 40.4 | 7284 | 41.16613642 | SP |
| 12 | -0.24 | -0.579570152137 | 41.41 | 43.37 | 40.13 | 8636 | 42.00971782 | SP |
| 26 | -1.82 | -4.23354268435 | 42.99 | 43.54 | 38.83 | 8294 | 41.60154728 | SP |
| 52 | 7.61 | 22.6758045292 | 33.56 | 43.54 | 33.56 | 9053 | 40.44229423 | SP |
| 156 | -1.41 | -3.3114138093 | 42.58 | 43.63 | 27.12 | 13353 | 36.328065 | SP |
| 260 | 12.23 | 42.2598479613 | 28.94 | 43.99 | 20.56 | 17772 | 36.24154599 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 41.59 | 0.31 | 0.75 | 41.5 | 41.675 | 41.48 | 6375 |
| 1731108900 | 41.28 | -0.35 | -0.83 | 41.49 | 41.49 | 41.23 | 5715 |
| 1731022500 | 41.6253 | 0.03 | 0.06 | 41.725 | 41.725 | 41.52 | 6513 |
| 1730936100 | 41.6 | 0.24 | 0.58 | 41.785 | 41.785 | 41.25 | 9191 |
| 1730849700 | 41.36 | 0.65 | 1.60 | 40.94 | 41.36 | 40.87 | 5569 |
| 1730763300 | 40.71 | 0.21 | 0.52 | 40.63 | 40.92 | 40.57 | 18937 |
| 1730500500 | 40.5 | 0.09 | 0.22 | 40.59 | 40.67 | 40.4 | 12009 |
| 1730414100 | 40.41 | -0.43 | -1.05 | 40.61 | 40.61 | 40.41 | 2760 |
| 1730327700 | 40.84 | 0.15 | 0.37 | 40.9987 | 40.9987 | 40.8 | 12030 |
| 1730241300 | 40.69 | -0.35 | -0.85 | 40.605 | 40.77 | 40.56 | 11808 |
| 1730154900 | 41.04 | 0.32 | 0.78 | 40.98 | 41.094 | 40.96 | 5650 |
| 1729895700 | 40.7222 | -0.2 | -0.48 | 41.08 | 41.08 | 40.7222 | 831 |
| 1729809300 | 40.92 | -0.06 | -0.15 | 41.05 | 41.05 | 40.9001 | 4558 |
| 1729722900 | 40.98 | -0.37 | -0.89 | 41.11 | 41.11 | 40.7836 | 7417 |
| 1729636500 | 41.35 | -0.51 | -1.22 | 41.48 | 41.48 | 41.32 | 5137 |
| 1729550100 | 41.86 | -0.52 | -1.23 | 42.06 | 42.081 | 41.73 | 5121 |
| 1729290900 | 42.38 | 0.2 | 0.47 | 42.38 | 42.4 | 42.23 | 3916 |
| 1729204500 | 42.18 | -0.31 | -0.73 | 42.39 | 42.39 | 42.14 | 2894 |
| 1729118100 | 42.49 | 0.37 | 0.88 | 42.18 | 42.5187 | 42.18 | 3618 |
| 1729031700 | 42.12 | -0.26 | -0.61 | 42.38 | 42.6158 | 42.08 | 4659 |
| 1728945300 | 42.38 | 0.45 | 1.07 | 41.99 | 42.38 | 41.99 | 2796 |
| 1728686100 | 41.93 | 0.18 | 0.44 | 41.72 | 42.02 | 41.72 | 2224 |
| 1728599700 | 41.7472 | -0.17 | -0.41 | 41.66 | 41.77 | 41.6001 | 3478 |
| 1728513300 | 41.92 | -0.06 | -0.14 | 41.8 | 42.0999 | 41.8 | 4905 |
| 1728426900 | 41.98 | 0.27 | 0.65 | 41.96 | 42.0247 | 41.8 | 6516 |
| 1728340500 | 41.71 | -0.51 | -1.21 | 41.88 | 41.98 | 41.71 | 2052 |
| 1728081300 | 42.22 | 0.01 | 0.02 | 42.29 | 42.29 | 42.16 | 3372 |
| 1727994900 | 42.21 | -0.45 | -1.05 | 42.2755 | 42.3 | 42.17 | 2380 |
| 1727908500 | 42.66 | -0.29 | -0.68 | 42.73 | 42.83 | 42.66 | 5173 |
| 1727822100 | 42.95 | -0.13 | -0.30 | 43.19 | 43.19 | 42.65 | 10172 |
| 1727735520 | 43.08 | 0.13 | 0.30 | 42.94 | 43.11 | 42.16 | 148147 |
| 1727476500 | 42.95 | -0.1 | -0.23 | 43.26 | 43.37 | 42.95 | 1994 |
| 1727390100 | 43.05 | 0.64 | 1.51 | 42.98 | 43.11 | 42.87 | 4903 |
| 1727303700 | 42.41 | 0.1 | 0.24 | 42.46 | 42.5 | 42.24 | 6560 |
| 1727217300 | 42.31 | -0.06 | -0.14 | 42.36 | 42.5 | 42.27 | 5351 |
| 1727130900 | 42.3676 | 0.13 | 0.30 | 42.28 | 42.3999 | 42.27 | 5234 |
| 1726871700 | 42.24 | -0.31 | -0.73 | 42.5 | 42.5 | 42.15 | 8804 |
| 1726785300 | 42.55 | 0.56 | 1.33 | 42.45 | 42.61 | 42.37 | 9155 |
| 1726698900 | 41.99 | 0.09 | 0.21 | 42.01 | 42.27 | 41.7801 | 2972 |
| 1726612500 | 41.9 | -0.09 | -0.21 | 41.97 | 42.11 | 41.8407 | 2449 |
| 1726526100 | 41.99 | 0.46 | 1.12 | 41.73 | 41.99 | 41.73 | 5420 |
| 1726266900 | 41.5267 | 0.27 | 0.65 | 41.56 | 41.69 | 41.4421 | 5118 |
| 1726180500 | 41.26 | 0.5 | 1.23 | 40.94 | 41.26 | 40.76 | 7865 |
| 1726094100 | 40.76 | -0.08 | -0.20 | 40.72 | 40.94 | 40.13 | 14164 |
| 1726007700 | 40.84 | 0.25 | 0.62 | 40.71 | 40.84 | 40.56 | 6032 |
| 1725921300 | 40.59 | 0.44 | 1.10 | 40.46 | 40.7201 | 40.46 | 10234 |
| 1725662100 | 40.15 | -0.68 | -1.68 | 40.83 | 40.84 | 40.13 | 2100 |
| 1725575700 | 40.8349 | 0.04 | 0.11 | 40.91 | 40.91 | 40.6099 | 4640 |
| 1725489300 | 40.79 | -0.54 | -1.31 | 40.91 | 41.1 | 40.7301 | 3536 |
| 1725402900 | 41.33 | -0.82 | -1.95 | 41.48 | 41.55 | 41.115 | 7115 |
| 1725057300 | 42.15 | 0.27 | 0.64 | 42.05 | 42.1722 | 41.86 | 4900 |
| 1724970900 | 41.8825 | 0.2 | 0.49 | 41.89 | 42.18 | 41.87 | 4929 |
| 1724884500 | 41.68 | -0.22 | -0.52 | 41.75 | 41.9199 | 41.68 | 2618 |
| 1724798100 | 41.8971 | -0.14 | -0.34 | 41.86 | 41.9099 | 41.71 | 4726 |
| 1724711700 | 42.04 | -0.06 | -0.14 | 42.06 | 42.28 | 41.85 | 19360 |
| 1724452500 | 42.1 | 0.78 | 1.89 | 41.67 | 42.1 | 41.67 | 3399 |
| 1724366100 | 41.32 | -0.3 | -0.72 | 41.73 | 41.73 | 41.28 | 3379 |
| 1724279700 | 41.62 | 0.08 | 0.19 | 41.54 | 41.6541 | 41.39 | 3457 |
| 1724193300 | 41.54 | 0.19 | 0.46 | 41.41 | 41.54 | 41.38 | 1646 |
| 1724106900 | 41.35 | 0.02 | 0.05 | 41.2 | 41.36 | 41.2 | 6123 |
| 1723847700 | 41.33 | 0.11 | 0.27 | 41.375 | 41.395 | 41.14 | 5576 |
| 1723761300 | 41.22 | 0.34 | 0.83 | 41.03 | 41.38 | 41 | 5961 |
| 1723674900 | 40.88 | 0.07 | 0.17 | 40.83 | 40.915 | 40.71 | 7128 |
| 1723588500 | 40.81 | 0.78 | 1.95 | 40.5652 | 40.81 | 40.37 | 9981 |
| 1723502100 | 40.03 | -0.16 | -0.40 | 40.33 | 40.33 | 39.97 | 17085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
