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 | -0.3823 | -1.12045720985 | 34.12 | 34.7599 | 33.75 | 70683 | 34.29202284 | SP |
| 4 | 0.4677 | 1.40577096483 | 33.27 | 34.7599 | 33.13 | 74184 | 33.73960291 | SP |
| 12 | 2.5377 | 8.13365384615 | 31.2 | 34.7599 | 30.7101 | 104161 | 32.54856585 | SP |
| 26 | 4.3777 | 14.9104223433 | 29.36 | 34.7599 | 29.225 | 314536 | 31.54553362 | SP |
| 52 | 5.9974 | 21.6198094469 | 27.7403 | 34.7599 | 24.982 | 192981 | 30.97824004 | SP |
| 156 | 8.9077 | 35.8747482884 | 24.83 | 34.7599 | 24.438 | 183811 | 30.25132121 | SP |
| 260 | 8.9077 | 35.8747482884 | 24.83 | 34.7599 | 24.438 | 183811 | 30.25132121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 33.7377 | -0.25 | -0.74 | 34.02 | 34.0325 | 33.7377 | 74364 |
| 1721341800 | 33.99 | -0.25 | -0.73 | 34.34 | 34.45 | 33.8863 | 82798 |
| 1721255400 | 34.24 | -0.48 | -1.38 | 34.39 | 34.44 | 34.24 | 74116 |
| 1721169000 | 34.72 | 0.32 | 0.93 | 34.56 | 34.7599 | 34.55 | 54193 |
| 1721082600 | 34.4 | 0.14 | 0.42 | 34.46 | 34.65 | 34.3336 | 75434 |
| 1720823400 | 34.255 | 0.22 | 0.63 | 34.12 | 34.488 | 34.1 | 66875 |
| 1720737000 | 34.04 | -0.18 | -0.53 | 34.25 | 34.25 | 34.01 | 60252 |
| 1720650600 | 34.22 | 0.33 | 0.97 | 33.97 | 34.26 | 33.96 | 92908 |
| 1720564200 | 33.89 | 0.01 | 0.04 | 33.92 | 34.0155 | 33.885 | 84921 |
| 1720477800 | 33.8756 | 0.05 | 0.13 | 33.92 | 33.92 | 33.86 | 39675 |
| 1720218600 | 33.83 | 0.08 | 0.24 | 33.75 | 33.875 | 33.72 | 65709 |
| 1720040640 | 33.75 | 0.19 | 0.58 | 33.54 | 33.75 | 33.439999 | 60622 |
| 1719959400 | 33.5552 | 0.28 | 0.85 | 33.34 | 33.5552 | 33.31 | 52194 |
| 1719873000 | 33.273699 | -0.06 | -0.19 | 33.509999 | 33.509999 | 33.24 | 105539 |
| 1719613800 | 33.3359 | -0.08 | -0.25 | 33.67 | 33.67 | 33.259999 | 74734 |
| 1719527400 | 33.42 | 0.06 | 0.18 | 33.33 | 33.4299 | 33.28 | 71425 |
| 1719441000 | 33.3592 | 0.07 | 0.21 | 33.159999 | 33.3592 | 33.159999 | 63240 |
| 1719354600 | 33.29 | 0.12 | 0.36 | 33.25 | 33.2999 | 33.150399 | 63684 |
| 1719268200 | 33.17 | -0.07 | -0.21 | 33.32 | 33.3708 | 33.17 | 110251 |
| 1719009000 | 33.24 | -0.07 | -0.20 | 33.27 | 33.299999 | 33.13 | 110932 |
| 1718922600 | 33.3072 | -0.09 | -0.28 | 33.409999 | 33.479999 | 33.2501 | 47895 |
| 1718749800 | 33.4 | 0.08 | 0.24 | 33.28 | 33.409999 | 33.28 | 108045 |
| 1718663400 | 33.32 | 0.27 | 0.82 | 32.99 | 33.36 | 32.99 | 131315 |
| 1718404200 | 33.049999 | -0.05 | -0.15 | 32.97 | 33.049999 | 32.9001 | 47135 |
| 1718317800 | 33.1 | 0.05 | 0.15 | 33.13 | 33.13 | 32.9 | 89446 |
| 1718231400 | 33.049999 | 0.29 | 0.89 | 33.159999 | 33.170099 | 32.99 | 86314 |
| 1718145000 | 32.759999 | 0.05 | 0.15 | 32.59 | 32.759999 | 32.439999 | 119184 |
| 1718058600 | 32.71 | 0.11 | 0.33 | 32.7 | 32.72 | 32.49 | 85822 |
| 1717799400 | 32.6012 | -0.07 | -0.21 | 32.54 | 32.7423 | 32.54 | 145765 |
| 1717713000 | 32.67 | 0.02 | 0.07 | 32.799999 | 32.799999 | 32.59 | 97476 |
| 1717626600 | 32.6483 | 0.38 | 1.17 | 32.43 | 32.67 | 32.33 | 100164 |
| 1717540200 | 32.27 | -0.01 | -0.05 | 32.21 | 32.3035 | 32.095 | 305152 |
| 1717453800 | 32.284999 | -0.01 | -0.02 | 32.4 | 32.45 | 32.07 | 45271 |
| 1717194600 | 32.29 | 0.24 | 0.74 | 32.119999 | 32.31 | 31.77 | 94137 |
| 1717108200 | 32.054299 | -0.14 | -0.42 | 32.11 | 32.18 | 31.982 | 66252 |
| 1717021800 | 32.190199 | -0.22 | -0.67 | 32.18 | 32.295 | 32.18 | 75906 |
| 1716935400 | 32.4086 | -0.02 | -0.07 | 32.64 | 32.64 | 32.299999 | 58755 |
| 1716589800 | 32.43 | 0.23 | 0.71 | 32.29 | 32.4703 | 32.29 | 61136 |
| 1716503400 | 32.2 | -0.23 | -0.71 | 32.72 | 32.72 | 32.1501 | 50962 |
| 1716417000 | 32.43 | -0.15 | -0.45 | 32.58 | 32.58 | 32.35 | 159964 |
| 1716330600 | 32.575 | 0.07 | 0.20 | 32.509999 | 32.58 | 32.4747 | 114896 |
| 1716244200 | 32.509999 | 0.04 | 0.12 | 32.54 | 32.61 | 32.481499 | 76333 |
| 1715985000 | 32.4701 | 0.02 | 0.05 | 32.5 | 32.5 | 32.375 | 99387 |
| 1715898600 | 32.455 | -0.11 | -0.32 | 32.56 | 32.619999 | 32.455 | 64473 |
| 1715812200 | 32.56 | 0.38 | 1.18 | 32.31 | 32.56 | 32.29 | 75549 |
| 1715725800 | 32.18 | 0.17 | 0.53 | 31.99 | 32.189999 | 31.98 | 64058 |
| 1715639400 | 32.009999 | 0.02 | 0.06 | 32.14 | 32.14 | 31.9511 | 52035 |
| 1715380200 | 31.99 | 0.04 | 0.13 | 32.06 | 32.1 | 31.944 | 49971 |
| 1715293800 | 31.95 | 0.17 | 0.53 | 31.77 | 31.96 | 31.77 | 70123 |
| 1715207400 | 31.78 | -0.04 | -0.13 | 31.69 | 31.83 | 31.69 | 207882 |
| 1715121000 | 31.82 | 0.02 | 0.06 | 31.78 | 31.9 | 31.78 | 70704 |
| 1715034600 | 31.8 | 0.37 | 1.18 | 31.65 | 31.8 | 31.6101 | 1179790 |
| 1714775400 | 31.43 | 0.35 | 1.13 | 31.53 | 31.53 | 31.285 | 85323 |
| 1714689000 | 31.08 | 0.31 | 1.01 | 30.94 | 31.0905 | 30.7907 | 37985 |
| 1714602600 | 30.77 | -0.05 | -0.16 | 30.76 | 31.06 | 30.7101 | 94552 |
| 1714516200 | 30.82 | -0.52 | -1.66 | 31.18 | 31.24 | 30.82 | 104683 |
| 1714429800 | 31.34 | 0.11 | 0.35 | 31.3696 | 31.3696 | 31.1798 | 57272 |
| 1714170600 | 31.2297 | 0.33 | 1.07 | 31.2 | 31.3199 | 31.18 | 46538 |
| 1714084200 | 30.9 | -0.19 | -0.61 | 30.58 | 30.95 | 30.58 | 81492 |
| 1713997800 | 31.09 | 0.02 | 0.06 | 31.13 | 31.15 | 30.94 | 34889 |
| 1713911400 | 31.07 | 0.36 | 1.17 | 30.89 | 31.13 | 30.89 | 113628 |
| 1713825000 | 30.71 | 0.31 | 1.02 | 30.53 | 30.845 | 30.5001 | 6165436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
