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 | 0.46 | 1.34857812958 | 34.11 | 34.62 | 34.0777 | 267286 | 34.3095094 | SP |
| 4 | 0.95 | 2.8256989887 | 33.62 | 34.62 | 33.4 | 324233 | 33.8686046 | SP |
| 12 | -1 | -2.81135788586 | 35.57 | 35.6737 | 33.3372 | 287067 | 34.45414763 | SP |
| 26 | 0.03 | 0.0868558193399 | 34.54 | 36.8199 | 33.3372 | 232910 | 34.99560783 | SP |
| 52 | 0.76 | 2.247855664 | 33.81 | 36.8199 | 32.905 | 274127 | 34.55889014 | SP |
| 156 | 2.08 | 6.40196983687 | 32.49 | 36.8199 | 26.6 | 307127 | 33.18326012 | SP |
| 260 | 3.17 | 10.0955414013 | 31.4 | 36.8199 | 19.2095 | 191692 | 32.92474384 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 34.57 | 0.39 | 1.14 | 34.59 | 34.66 | 34.539 | 333102 |
| 1737675000 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1737588600 | 34.18 | -0.34 | -0.98 | 34.44 | 34.44 | 34.17 | 246472 |
| 1737502200 | 34.52 | 0.31 | 0.91 | 34.33 | 34.62 | 34.33 | 280480 |
| 1737156600 | 34.21 | 0.21 | 0.62 | 34.11 | 34.3199 | 34.0777 | 274139 |
| 1737070200 | 34 | -0.02 | -0.06 | 34.03 | 34.1 | 33.85 | 242307 |
| 1736983800 | 34.02 | 0.25 | 0.74 | 34.01 | 34.0916 | 33.84 | 255316 |
| 1736897400 | 33.77 | 0.11 | 0.33 | 33.65 | 33.77 | 33.5154 | 524263 |
| 1736811000 | 33.66 | 0.03 | 0.09 | 33.46 | 33.66 | 33.45 | 405457 |
| 1736551800 | 33.63 | -0.18 | -0.53 | 33.91 | 33.91 | 33.45 | 315113 |
| 1736379000 | 33.81 | -0.18 | -0.53 | 33.76 | 33.85 | 33.6 | 306501 |
| 1736292600 | 33.99 | 0.04 | 0.12 | 34.05 | 34.1603 | 33.92 | 262498 |
| 1736206200 | 33.95 | 0.09 | 0.27 | 34.01 | 34.1825 | 33.92 | 413750 |
| 1735947000 | 33.86 | 0.08 | 0.24 | 33.83 | 33.8892 | 33.7101 | 193233 |
| 1735860600 | 33.78 | 0.04 | 0.12 | 33.83 | 33.9353 | 33.6201 | 351387 |
| 1735687800 | 33.74 | 0.16 | 0.48 | 33.63 | 33.8 | 33.53 | 423296 |
| 1735601400 | 33.58 | -0.09 | -0.27 | 33.65 | 33.65 | 33.4 | 388662 |
| 1735342200 | 33.67 | -0.4 | -1.17 | 33.62 | 33.8353 | 33.58 | 229859 |
| 1735255800 | 34.07 | 0.14 | 0.41 | 33.98 | 34.12 | 33.91 | 122530 |
| 1735077840 | 33.93 | 0.13 | 0.38 | 33.84 | 33.9795 | 33.7601 | 105592 |
| 1734996600 | 33.8 | 0.12 | 0.36 | 33.73 | 33.87 | 33.526733 | 479154 |
| 1734737400 | 33.68 | 0.25 | 0.75 | 33.38 | 33.85 | 33.3372 | 975904 |
| 1734651000 | 33.43 | -0.08 | -0.23 | 33.72 | 33.72 | 33.43 | 233049 |
| 1734564600 | 33.5073 | -0.77 | -2.25 | 34.25 | 34.28 | 33.49 | 224065 |
| 1734478200 | 34.28 | 0.02 | 0.06 | 34.25 | 34.3786 | 34.19 | 172625 |
| 1734391800 | 34.26 | -0.47 | -1.35 | 34.57 | 34.57 | 34.26 | 263205 |
| 1734132600 | 34.73 | -0.11 | -0.32 | 34.87 | 34.87 | 34.63 | 168142 |
| 1734046200 | 34.84 | -0.2 | -0.57 | 35 | 35.005 | 34.8007 | 180263 |
| 1733959800 | 35.04 | -0.17 | -0.48 | 35.22 | 35.22 | 35.0109 | 182106 |
| 1733873400 | 35.21 | -0.09 | -0.25 | 35.29 | 35.29 | 35.03 | 180773 |
| 1733787000 | 35.3 | 0.07 | 0.20 | 35.5 | 35.56 | 35.2069 | 145077 |
| 1733527800 | 35.23 | -0.22 | -0.62 | 35.47 | 35.585 | 35.1284 | 114528 |
| 1733441400 | 35.45 | 0.4 | 1.14 | 35.22 | 35.46 | 35.1754 | 525138 |
| 1733355000 | 35.05 | -0.31 | -0.88 | 35.31 | 35.3526 | 35.0047 | 336361 |
| 1733268600 | 35.36 | 0.11 | 0.31 | 35.43 | 35.5 | 35.27 | 156495 |
| 1733182200 | 35.25 | -0.2 | -0.56 | 35.39 | 35.39 | 35.01 | 255119 |
| 1732917840 | 35.45 | 0.26 | 0.74 | 35.25 | 35.45 | 35.2107 | 48605 |
| 1732750200 | 35.19 | 0.21 | 0.60 | 35.06 | 35.27 | 35.06 | 185905 |
| 1732663800 | 34.98 | -0.04 | -0.11 | 35.05 | 35.1005 | 34.81 | 151146 |
| 1732577400 | 35.02 | 0.02 | 0.06 | 35.13 | 35.2699 | 34.98 | 226927 |
| 1732318200 | 35 | 0.14 | 0.40 | 34.8 | 35.056 | 34.8 | 151185 |
| 1732231800 | 34.86 | 0.15 | 0.43 | 34.76 | 34.9103 | 34.6436 | 232474 |
| 1732145400 | 34.71 | -0.03 | -0.07 | 34.72 | 34.81 | 34.54 | 211227 |
| 1732059000 | 34.7354 | -0.13 | -0.39 | 34.63 | 34.8095 | 34.5114 | 326596 |
| 1731972600 | 34.87 | 0.32 | 0.93 | 34.605 | 34.9005 | 34.5501 | 369516 |
| 1731713400 | 34.55 | 0.03 | 0.09 | 34.59 | 34.59 | 34.41 | 253362 |
| 1731627000 | 34.52 | -0.03 | -0.09 | 34.61 | 34.6693 | 34.42 | 192808 |
| 1731540600 | 34.55 | 0.05 | 0.14 | 34.48 | 34.55 | 34.21 | 384161 |
| 1731454200 | 34.5 | -0.5 | -1.43 | 34.83 | 34.83 | 34.38 | 276495 |
| 1731367800 | 35 | -0.12 | -0.34 | 35.11 | 35.21 | 35 | 160238 |
| 1731108600 | 35.12 | -0.5 | -1.40 | 35.31 | 35.31 | 35.05 | 182743 |
| 1731022200 | 35.62 | 0.32 | 0.91 | 35.59 | 35.6737 | 35.42 | 183732 |
| 1730935800 | 35.3 | -0.16 | -0.45 | 35.43 | 35.43 | 35.0176 | 1147305 |
| 1730849400 | 35.46 | 0.1 | 0.28 | 35.37 | 35.56 | 35.3464 | 379476 |
| 1730763000 | 35.36 | 0.02 | 0.06 | 35.58 | 35.61 | 35.3 | 266479 |
| 1730500200 | 35.34 | 0.1 | 0.28 | 35.57 | 35.5789 | 35.23 | 145091 |
| 1730413800 | 35.24 | -0.01 | -0.03 | 35.17 | 35.39 | 35.0818 | 156452 |
| 1730327400 | 35.25 | -0.01 | -0.03 | 35.15 | 35.3208 | 35.12 | 115896 |
| 1730241000 | 35.26 | -0.32 | -0.90 | 35.48 | 35.51 | 35.26 | 149113 |
| 1730154600 | 35.58 | 0.15 | 0.42 | 35.34 | 35.64 | 35.34 | 190739 |
| 1729895400 | 35.43 | -0.13 | -0.37 | 35.7 | 35.71 | 35.3501 | 195309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
