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 | 0.7001 | 2.1960476788 | 31.88 | 32.98 | 31.23 | 9994 | 32.26159736 | SP |
| 4 | 1.3401 | 4.28969270166 | 31.24 | 33.92 | 31.23 | 8999 | 32.56763599 | SP |
| 12 | -5.9999 | -15.5518403318 | 38.58 | 39.1928 | 30.07 | 12042 | 34.29156604 | SP |
| 26 | -3.1799 | -8.89233780761 | 35.76 | 42.73 | 30.07 | 9826 | 36.20238132 | SP |
| 52 | -3.1899 | -8.91780821918 | 35.77 | 42.73 | 30.07 | 10640 | 35.3419333 | SP |
| 156 | -1.6699 | -4.87562043796 | 34.25 | 42.73 | 23.21 | 14138 | 31.40687141 | SP |
| 260 | -9.7799 | -23.0875826251 | 42.36 | 64.04 | 23.21 | 21517 | 38.58594982 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 32.5801 | 0.06 | 0.18 | 32.619999 | 32.979999 | 32.28 | 9396 |
| 1739489400 | 32.5215 | 0.44 | 1.38 | 32.25 | 32.549999 | 32.03 | 14597 |
| 1739403000 | 32.0801 | 0.39 | 1.23 | 31.23 | 32.0801 | 31.23 | 6024 |
| 1739316600 | 31.69 | -0.5 | -1.55 | 31.88 | 31.88 | 31.53 | 9960 |
| 1739230200 | 32.188 | -0.31 | -0.96 | 32.84 | 32.84 | 32.188 | 6095 |
| 1738971000 | 32.5016 | -0.92 | -2.75 | 33.36 | 33.4271 | 32.5016 | 7100 |
| 1738884600 | 33.4211 | -0.4 | -1.20 | 33.92 | 33.92 | 33.4 | 3402 |
| 1738798200 | 33.8255 | 0.67 | 2.03 | 33.33 | 33.8255 | 33.33 | 7095 |
| 1738711800 | 33.1524 | 0.64 | 1.96 | 32.53 | 33.1524 | 32.53 | 10246 |
| 1738625400 | 32.5165 | -0.5 | -1.51 | 32.07 | 32.840899 | 32.07 | 6188 |
| 1738366200 | 33.0152 | -0.25 | -0.77 | 33.36 | 33.72 | 32.89 | 7583 |
| 1738279800 | 33.27 | 0.24 | 0.74 | 33.2 | 33.5 | 33.0382 | 8191 |
| 1738193400 | 33.0259 | 0.25 | 0.76 | 32.61 | 33.1699 | 32.61 | 9321 |
| 1738107000 | 32.7781 | 0.08 | 0.24 | 32.78 | 32.9 | 32.549999 | 7721 |
| 1738020600 | 32.7006 | 0.37 | 1.15 | 32.34 | 33.3496 | 32.34 | 11599 |
| 1737761400 | 32.3297 | 0.28 | 0.86 | 32.52 | 32.6158 | 32.259999 | 7088 |
| 1737675000 | 32.0537 | 0 | 0.00 | 32.0537 | 32.0537 | 32.0537 | 0 |
| 1737588600 | 32.0537 | 0.22 | 0.68 | 31.78 | 32.0537 | 31.7 | 22239 |
| 1737502200 | 31.8359 | 0.88 | 2.83 | 31.24 | 31.92 | 31.24 | 8139 |
| 1737156600 | 30.96 | 0.16 | 0.50 | 31.08 | 31.08 | 30.7537 | 5283 |
| 1737070200 | 30.805 | -0.17 | -0.56 | 31.05 | 31.05 | 30.702 | 27065 |
| 1736983800 | 30.9771 | 0.81 | 2.69 | 30.88 | 31.2093 | 30.59 | 11632 |
| 1736897400 | 30.1652 | -0.69 | -2.25 | 31.19 | 31.19 | 30.07 | 14072 |
| 1736811000 | 30.86 | -0.52 | -1.66 | 30.95 | 30.95 | 30.19 | 21682 |
| 1736551800 | 31.3808 | -1.47 | -4.47 | 32.409999 | 32.409999 | 31.25 | 9320 |
| 1736379000 | 32.85 | -0.63 | -1.88 | 33.439999 | 33.439999 | 32.82 | 14026 |
| 1736292600 | 33.4803 | 0.13 | 0.38 | 33.5 | 34.0298 | 33.4803 | 3289 |
| 1736206200 | 33.354999 | -0.45 | -1.34 | 33.94 | 33.94 | 33.32 | 12628 |
| 1735947000 | 33.8096 | 0.48 | 1.45 | 33.509999 | 33.9196 | 33.509999 | 19333 |
| 1735860600 | 33.3265 | 0.3 | 0.90 | 33.18 | 33.7594 | 33.18 | 5384 |
| 1735687800 | 33.03 | -0.05 | -0.14 | 33.27 | 33.380899 | 32.75 | 21387 |
| 1735601400 | 33.075 | -0.64 | -1.90 | 33.439999 | 33.439999 | 32.84 | 17314 |
| 1735342200 | 33.7161 | -0.69 | -2.02 | 34.09 | 34.2 | 33.49 | 6050 |
| 1735255800 | 34.41 | 0.64 | 1.90 | 33.68 | 34.42 | 33.65 | 11810 |
| 1735077840 | 33.77 | -0.04 | -0.12 | 33.94 | 33.94 | 33.4309 | 7540 |
| 1734996600 | 33.81 | -0.01 | -0.03 | 33.58 | 33.88 | 33.33 | 8691 |
| 1734737400 | 33.82 | 0.51 | 1.52 | 33.22 | 34.2699 | 33.22 | 4368 |
| 1734651000 | 33.3126 | -1.09 | -3.18 | 33.479999 | 33.479999 | 32.8215 | 12591 |
| 1734564600 | 34.4066 | -1.74 | -4.82 | 36.19 | 36.19 | 33.92 | 16709 |
| 1734478200 | 36.1492 | 0.03 | 0.09 | 35.79 | 36.1543 | 35.75 | 4540 |
| 1734391800 | 36.1182 | 0.82 | 2.32 | 35.35 | 36.34 | 35.35 | 26248 |
| 1734132600 | 35.3002 | -0.51 | -1.42 | 35.8 | 35.835 | 35.02 | 28818 |
| 1734046200 | 35.81 | -1.98 | -5.24 | 37.22 | 37.22 | 35.81 | 31946 |
| 1733959800 | 37.79 | -0.3 | -0.79 | 38.22 | 38.22 | 37.51 | 8056 |
| 1733873400 | 38.09 | 0.17 | 0.45 | 38.1 | 38.1935 | 37.9205 | 4386 |
| 1733787000 | 37.92 | -0.64 | -1.67 | 38.72 | 38.815 | 37.91 | 29943 |
| 1733527800 | 38.5636 | 0.75 | 1.99 | 38.01 | 38.6647 | 38.01 | 5995 |
| 1733441400 | 37.81 | -0.74 | -1.92 | 38.4 | 38.4 | 37.7285 | 3815 |
| 1733355000 | 38.5482 | 0.34 | 0.90 | 38.25 | 39.038 | 38.24 | 9446 |
| 1733268600 | 38.2038 | -0.91 | -2.32 | 39.05 | 39.05 | 38.175 | 6493 |
| 1733182200 | 39.11 | 0.25 | 0.64 | 39.1 | 39.18 | 38.74 | 38485 |
| 1732917840 | 38.86 | -0.29 | -0.73 | 39.06 | 39.06 | 38.755 | 3907 |
| 1732750200 | 39.1462 | 0.31 | 0.79 | 39.05 | 39.1928 | 38.87 | 15776 |
| 1732663800 | 38.8389 | 0.19 | 0.48 | 38.58 | 38.8582 | 38.315 | 8212 |
| 1732577400 | 38.6531 | 0.38 | 1.00 | 38.75 | 39.18 | 38.6531 | 48814 |
| 1732318200 | 38.2699 | 1.07 | 2.87 | 37.28 | 38.3699 | 37.28 | 6110 |
| 1732231800 | 37.2012 | 0.04 | 0.10 | 37.3 | 37.46 | 36.755 | 15730 |
| 1732145400 | 37.1624 | 0.27 | 0.73 | 36.73 | 37.25 | 36.565 | 15906 |
| 1732059000 | 36.8935 | 0.47 | 1.30 | 36.12 | 36.8935 | 36.12 | 6458 |
| 1731972600 | 36.42 | -0.56 | -1.51 | 37.13 | 37.13 | 36.28 | 16519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
