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 | -1.03 | -3.13260340633 | 32.88 | 33.063808 | 31.6763 | 68765 | 32.26398445 | SP |
| 4 | -0.93 | -2.83709579012 | 32.78 | 34.02 | 31.6763 | 76919 | 32.63407479 | SP |
| 12 | -3.36 | -9.54274353877 | 35.21 | 35.44 | 31.6763 | 74887 | 33.46386389 | SP |
| 26 | -4.31 | -11.9192477876 | 36.16 | 36.16 | 30.8276 | 73209 | 33.78679912 | SP |
| 52 | 1.5 | 4.94233937397 | 30.35 | 36.16 | 29.44 | 71319 | 33.77604214 | SP |
| 156 | -3.39 | -9.61975028377 | 35.24 | 38.1 | 24.448 | 43833 | 31.62964273 | SP |
| 260 | -0.8459 | -2.5871745387 | 32.6959 | 41.71 | 18.8469 | 29943 | 31.82555996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 31.7141 | -0.7 | -2.15 | 32.33 | 32.5126 | 31.6763 | 125468 |
| 1734478200 | 32.409999 | -0.14 | -0.43 | 32.205 | 32.43 | 32.119 | 91760 |
| 1734391800 | 32.549999 | -0.19 | -0.58 | 32.67 | 32.72 | 32.4147 | 48493 |
| 1734132600 | 32.74 | -0.1 | -0.30 | 32.909999 | 32.929699 | 32.71 | 36337 |
| 1734046200 | 32.84 | -0.41 | -1.23 | 32.88 | 33.063808 | 32.81 | 44981 |
| 1733959800 | 33.25 | 0.4 | 1.22 | 33.04 | 33.68 | 32.9668 | 75836 |
| 1733873400 | 32.85 | -0.5 | -1.50 | 33.009999 | 33.13 | 32.85 | 28175 |
| 1733787000 | 33.35 | 0.91 | 2.81 | 33.509999 | 34.02 | 32.994999 | 104622 |
| 1733527800 | 32.439999 | -0.17 | -0.52 | 33.034999 | 33.119999 | 32.439999 | 47664 |
| 1733441400 | 32.61 | -0.24 | -0.73 | 32.89 | 33.1353 | 32.61 | 379857 |
| 1733355000 | 32.85 | 0.19 | 0.58 | 32.2 | 33 | 32.2 | 47822 |
| 1733268600 | 32.659999 | 0.17 | 0.52 | 32.659999 | 32.759999 | 32.3701 | 47295 |
| 1733182200 | 32.49 | -0.24 | -0.73 | 32.63 | 32.74 | 32.463 | 46115 |
| 1732917840 | 32.729999 | 0.26 | 0.80 | 32.36 | 32.729999 | 32 | 19916 |
| 1732750200 | 32.47 | -0.05 | -0.15 | 32.78 | 32.78 | 32.28 | 41225 |
| 1732663800 | 32.52 | -0.29 | -0.88 | 32.57 | 32.765 | 32.52 | 77453 |
| 1732577400 | 32.81 | 0.12 | 0.37 | 32.939999 | 32.939999 | 32.61 | 52859 |
| 1732318200 | 32.689999 | -0.2 | -0.61 | 32.729999 | 32.7999 | 32.6469 | 104581 |
| 1732231800 | 32.89 | 0.23 | 0.70 | 32.78 | 32.909999 | 32.7401 | 46872 |
| 1732145400 | 32.659999 | -0.19 | -0.58 | 32.64 | 32.659999 | 32.4303 | 66805 |
| 1732059000 | 32.85 | 0.3 | 0.91 | 32.549999 | 32.85 | 32.3701 | 98890 |
| 1731972600 | 32.555 | 0.28 | 0.87 | 32.299999 | 32.6188 | 32.27 | 54037 |
| 1731713400 | 32.2748 | 0.23 | 0.73 | 32.2 | 32.369999 | 32.18 | 87508 |
| 1731627000 | 32.04 | -0.26 | -0.80 | 32.18 | 32.3585 | 32.04 | 52140 |
| 1731540600 | 32.299999 | -0.16 | -0.49 | 32.42 | 32.479999 | 32.22 | 49888 |
| 1731454200 | 32.46 | -0.59 | -1.79 | 32.619999 | 32.729999 | 32.25 | 73182 |
| 1731367800 | 33.049999 | -0.31 | -0.93 | 33.34 | 33.36 | 32.85 | 59667 |
| 1731108600 | 33.36 | -0.69 | -2.03 | 33.57 | 34.05 | 33.2061 | 73540 |
| 1731022200 | 34.05 | 0.74 | 2.22 | 34.03 | 34.14 | 33.8467 | 186005 |
| 1730935800 | 33.31 | -0.33 | -0.98 | 33.295 | 33.5 | 33.0659 | 198131 |
| 1730849400 | 33.64 | 0.31 | 0.93 | 33.549999 | 33.7921 | 33.479999 | 44551 |
| 1730763000 | 33.33 | -0.1 | -0.30 | 33.43 | 33.66 | 33.3147 | 43932 |
| 1730500200 | 33.43 | 0.21 | 0.63 | 33.6 | 33.63 | 33.29 | 38428 |
| 1730413800 | 33.22 | -0.1 | -0.30 | 33.22 | 33.22 | 32.979999 | 20251 |
| 1730327400 | 33.32 | -0.15 | -0.45 | 33.35 | 33.45 | 33.18 | 33777 |
| 1730241000 | 33.47 | -0.13 | -0.39 | 33.409999 | 33.5983 | 33.409999 | 47986 |
| 1730154600 | 33.6 | -0.04 | -0.12 | 33.42 | 33.7695 | 33.42 | 32746 |
| 1729895400 | 33.64 | -0.05 | -0.15 | 34.5 | 34.5 | 33.5101 | 23754 |
| 1729809000 | 33.69 | 0.1 | 0.30 | 33.47 | 33.7 | 33.47 | 49007 |
| 1729722600 | 33.59 | -0.4 | -1.18 | 33.8 | 33.8 | 33.47 | 51517 |
| 1729636200 | 33.99 | 0.07 | 0.21 | 34.43 | 34.43 | 33.73 | 86704 |
| 1729549800 | 33.92 | -0.12 | -0.35 | 33.81 | 34.0099 | 33.74 | 68522 |
| 1729290600 | 34.04 | 0.11 | 0.32 | 34.03 | 34.1587 | 33.9601 | 40269 |
| 1729204200 | 33.93 | -0.16 | -0.47 | 33.7 | 34.0499 | 33.7 | 32687 |
| 1729117800 | 34.09 | 0.49 | 1.46 | 33.8 | 34.15 | 33.8 | 31076 |
| 1729031400 | 33.6 | -0.81 | -2.35 | 34 | 34.06 | 33.54 | 36608 |
| 1728945000 | 34.41 | 0.09 | 0.26 | 34.22 | 35.27 | 34.145 | 82896 |
| 1728685800 | 34.32 | 0.11 | 0.32 | 34.21 | 34.3301 | 34.07 | 41456 |
| 1728599400 | 34.21 | 0.25 | 0.74 | 33.96 | 34.21 | 33.9302 | 91176 |
| 1728513000 | 33.96 | -0.3 | -0.88 | 33.84 | 34.12 | 33.6283 | 52874 |
| 1728426600 | 34.26 | -0.75 | -2.14 | 34.25 | 34.39 | 34 | 206402 |
| 1728340200 | 35.01 | 0.39 | 1.13 | 34.82 | 35.0899 | 34.76 | 204638 |
| 1728081000 | 34.62 | 0.25 | 0.73 | 34.46 | 34.62 | 34.36 | 133453 |
| 1727994600 | 34.37 | -0.26 | -0.75 | 34.3 | 34.58 | 34.12 | 71150 |
| 1727908200 | 34.63 | 0.24 | 0.70 | 34.81 | 34.81 | 34.53559 | 44523 |
| 1727821800 | 34.39 | -0.21 | -0.61 | 34.45 | 34.74 | 34.275 | 57121 |
| 1727735400 | 34.6 | -0.78 | -2.20 | 35.1 | 35.22 | 34.42 | 150494 |
| 1727476200 | 35.38 | 0.21 | 0.60 | 35.32 | 35.44 | 35.075 | 73013 |
| 1727389800 | 35.17 | 0.73 | 2.12 | 35.21 | 35.362 | 34.85 | 92809 |
| 1727303400 | 34.44 | -0.37 | -1.06 | 34.64 | 34.65 | 34.34 | 73640 |
| 1727217000 | 34.81 | 0.9 | 2.65 | 34.59 | 34.97 | 34.4001 | 99667 |
| 1727130600 | 33.91 | 0.29 | 0.86 | 33.9 | 34.06 | 33.799706 | 45762 |
| 1726871400 | 33.62 | -0.38 | -1.12 | 33.63 | 33.67 | 33.5001 | 53401 |
| 1726785000 | 34 | 0.54 | 1.61 | 33.72 | 34.05 | 33.6201 | 69988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
