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 | 0.5843 | 1.64037057833 | 35.62 | 36.41 | 35.6 | 1850 | 36.17848362 | SP |
| 4 | 0.5643 | 1.58333333333 | 35.64 | 36.6 | 34.8884 | 2131 | 35.81036308 | SP |
| 12 | 2.8943 | 8.6889822876 | 33.31 | 36.6 | 32.86 | 2345 | 35.23924886 | SP |
| 26 | 3.5143 | 10.7503823799 | 32.69 | 36.6 | 31.36 | 2725 | 34.17377162 | SP |
| 52 | 6.9943 | 23.9448818898 | 29.21 | 36.6 | 29.1432 | 2833 | 32.59540764 | SP |
| 156 | 5.7943 | 19.0539296284 | 30.41 | 36.6 | 19.82 | 10623 | 26.34106288 | SP |
| 260 | 11.1043 | 44.2402390438 | 25.1 | 36.6 | 19.82 | 13762 | 26.771128 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 36.2043 | -0.18 | -0.50 | 36.1929 | 36.23 | 36.17 | 1346 |
| 1732663800 | 36.3868 | 0.15 | 0.42 | 36.32 | 36.3868 | 36.32 | 1846 |
| 1732577400 | 36.2329 | 0.04 | 0.10 | 36.41 | 36.41 | 36.17 | 1847 |
| 1732318200 | 36.1951 | 0.14 | 0.40 | 36.08 | 36.215 | 36.08 | 2778 |
| 1732231800 | 36.0508 | 0.23 | 0.64 | 36.12 | 36.13 | 36.0508 | 2007 |
| 1732145400 | 35.8204 | 0.09 | 0.25 | 35.62 | 35.8204 | 35.6 | 768 |
| 1732059000 | 35.732 | 0.17 | 0.47 | 35.37 | 35.732 | 35.37 | 6980 |
| 1731972600 | 35.5653 | 0.2 | 0.57 | 35.47 | 35.58 | 35.47 | 2928 |
| 1731713400 | 35.3635 | -0.63 | -1.75 | 35.64 | 35.64 | 35.2937 | 4103 |
| 1731627000 | 35.9932 | -0.27 | -0.75 | 36.1 | 36.1 | 35.9932 | 1260 |
| 1731540600 | 36.264 | -0.06 | -0.16 | 36.34 | 36.34 | 36.264 | 1468 |
| 1731454200 | 36.3238 | -0.22 | -0.60 | 36.38 | 36.38 | 36.3238 | 641 |
| 1731367800 | 36.5417 | -0.01 | -0.02 | 36.6 | 36.6 | 36.43 | 1877 |
| 1731108600 | 36.5479 | 0.09 | 0.25 | 36.53 | 36.58 | 36.51 | 1470 |
| 1731022200 | 36.4566 | 0.5 | 1.40 | 36.267 | 36.52 | 36.267 | 3143 |
| 1730935800 | 35.9524 | 0.61 | 1.73 | 35.95 | 35.96 | 35.95 | 1112 |
| 1730849400 | 35.34 | 0.4 | 1.14 | 35.03 | 35.34 | 35.03 | 700 |
| 1730763000 | 34.9428 | -0.09 | -0.26 | 34.96 | 35.02 | 34.91 | 3559 |
| 1730500200 | 35.0334 | 0.15 | 0.42 | 35.02 | 35.1538 | 35.01 | 1231 |
| 1730413800 | 34.8884 | -0.59 | -1.68 | 34.8987 | 35.01 | 34.8884 | 1349 |
| 1730327400 | 35.4831 | -0.23 | -0.64 | 35.53 | 35.63 | 35.4831 | 1175 |
| 1730241000 | 35.7113 | 0.17 | 0.49 | 35.51 | 35.76 | 35.39 | 1633 |
| 1730154600 | 35.5376 | 0.05 | 0.14 | 35.68 | 35.68 | 35.5376 | 1554 |
| 1729895400 | 35.4865 | 0.03 | 0.09 | 35.62 | 35.795 | 35.4865 | 1380 |
| 1729809000 | 35.4537 | 0.27 | 0.76 | 35.38 | 35.4537 | 35.36 | 2272 |
| 1729722600 | 35.1856 | -0.43 | -1.20 | 35.43 | 35.43 | 35.13 | 1599 |
| 1729636200 | 35.6121 | 0.06 | 0.17 | 35.533 | 35.6692 | 35.533 | 1371 |
| 1729549800 | 35.5515 | -0.1 | -0.27 | 35.6 | 35.6 | 35.53 | 818 |
| 1729290600 | 35.6476 | 0.12 | 0.33 | 35.67 | 35.67 | 35.63 | 1724 |
| 1729204200 | 35.5298 | -0.01 | -0.04 | 35.58 | 35.59 | 35.5298 | 2298 |
| 1729117800 | 35.5447 | 0.07 | 0.19 | 35.49 | 35.55 | 35.49 | 839 |
| 1729031400 | 35.477 | -0.28 | -0.79 | 35.88 | 35.88 | 35.477 | 1348 |
| 1728945000 | 35.7605 | 0.28 | 0.79 | 35.61 | 35.78 | 35.61 | 1193 |
| 1728685800 | 35.4795 | 0.07 | 0.20 | 35.37 | 35.5099 | 35.34 | 2232 |
| 1728599400 | 35.4093 | -0.13 | -0.36 | 35.4 | 35.44 | 35.33 | 3410 |
| 1728513000 | 35.5369 | 0.28 | 0.80 | 35.44 | 35.5369 | 35.38 | 1686 |
| 1728426600 | 35.2534 | 0.39 | 1.13 | 34.97 | 35.2534 | 34.97 | 5319 |
| 1728340200 | 34.86 | -0.28 | -0.79 | 35.02 | 35.02 | 34.76 | 17921 |
| 1728081000 | 35.1387 | 0.32 | 0.92 | 35 | 35.1387 | 34.91 | 3525 |
| 1727994600 | 34.8188 | -0.17 | -0.50 | 34.88 | 34.91 | 34.74 | 1849 |
| 1727908200 | 34.9923 | -0.01 | -0.02 | 34.99 | 35.01 | 34.99 | 4243 |
| 1727821800 | 35.0002 | -0.44 | -1.24 | 34.84 | 35.09 | 34.84 | 6194 |
| 1727735400 | 35.44 | 0.07 | 0.19 | 35.25 | 35.44 | 35.19 | 2172 |
| 1727476200 | 35.3741 | -0.14 | -0.40 | 35.57 | 35.57 | 35.32 | 3818 |
| 1727389800 | 35.5167 | 0.25 | 0.71 | 35.66 | 35.66 | 35.36 | 4257 |
| 1727303400 | 35.2654 | -0.02 | -0.07 | 35.23 | 35.2714 | 35.23 | 224 |
| 1727217000 | 35.2903 | 0.21 | 0.61 | 35.26 | 35.2903 | 35.26 | 938 |
| 1727130600 | 35.0755 | 0.03 | 0.09 | 35.12 | 35.12 | 35 | 1487 |
| 1726871400 | 35.0438 | 0.03 | 0.09 | 34.96 | 35.0438 | 34.96 | 1357 |
| 1726785000 | 35.0129 | 0.67 | 1.96 | 35.093 | 35.15 | 35.01 | 1224 |
| 1726698600 | 34.3408 | -0.14 | -0.41 | 34.43 | 34.49 | 34.3408 | 640 |
| 1726612200 | 34.4823 | -0.08 | -0.24 | 34.57 | 34.57 | 34.41 | 1376 |
| 1726525800 | 34.5642 | -0.02 | -0.06 | 34.51 | 34.5642 | 34.39 | 2322 |
| 1726266600 | 34.5854 | 0.23 | 0.66 | 34.59 | 34.59 | 34.5 | 4040 |
| 1726180200 | 34.3597 | 0.34 | 1.00 | 34.18 | 34.368 | 34.18 | 776 |
| 1726093800 | 34.0199 | 0.48 | 1.43 | 33.84 | 34.0199 | 33.81 | 834 |
| 1726007400 | 33.5412 | 0.31 | 0.92 | 33.52 | 33.5412 | 33.509999 | 738 |
| 1725921000 | 33.234699 | 0.32 | 0.99 | 33.18 | 33.234699 | 33.18 | 180 |
| 1725661800 | 32.9104 | -0.58 | -1.72 | 33.13 | 33.13 | 32.86 | 1114 |
| 1725575400 | 33.4868 | -0.02 | -0.05 | 33.66 | 33.66 | 33.4868 | 2350 |
| 1725489000 | 33.5038 | -0.01 | -0.04 | 33.31 | 33.52 | 33.31 | 3626 |
| 1725402600 | 33.516599 | -0.82 | -2.37 | 33.84 | 33.84 | 33.441699 | 22448 |
| 1725057000 | 34.3318 | 0.31 | 0.92 | 34.035 | 34.3318 | 34.035 | 1121 |
| 1724970600 | 34.0191 | -0.04 | -0.10 | 34.21 | 34.21 | 33.9764 | 3013 |
| 1724884200 | 34.0542 | -0.24 | -0.71 | 34.085 | 34.099 | 33.8301 | 1296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
