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 | -1.04 | -2.84230664116 | 36.59 | 36.67 | 35.28 | 66428 | 36.23992289 | SP |
| 4 | -0.43 | -1.19510839355 | 35.98 | 36.67 | 35.0018 | 71251 | 35.93511411 | SP |
| 12 | 1.83 | 5.42704626335 | 33.72 | 36.67 | 33.5201 | 74833 | 35.2783836 | SP |
| 26 | 4.21 | 13.4333120613 | 31.34 | 36.67 | 31.2201 | 92028 | 33.8368702 | SP |
| 52 | 5.39 | 17.8713527851 | 30.16 | 36.67 | 28.7 | 85770 | 32.39816478 | SP |
| 156 | 5.97 | 20.1825557809 | 29.58 | 36.67 | 21.52 | 51442 | 29.90260875 | SP |
| 260 | 2.56 | 7.75992725068 | 32.99 | 36.67 | 19.81 | 54084 | 28.59747054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 35.55 | -0.42 | -1.18 | 35.99 | 35.99 | 35.5414 | 48638 |
| 1721255400 | 35.9748 | -0.46 | -1.25 | 36.12 | 36.12 | 35.9 | 59779 |
| 1721169000 | 36.43 | 0.04 | 0.11 | 36.25 | 36.4395 | 36.15 | 64993 |
| 1721082600 | 36.39 | -0.23 | -0.63 | 36.54 | 36.54 | 36.2501 | 101209 |
| 1720823400 | 36.62 | 0.23 | 0.63 | 36.59 | 36.67 | 36.47 | 57521 |
| 1720737000 | 36.39 | 0.24 | 0.66 | 36.44 | 36.4499 | 36.2677 | 67866 |
| 1720650600 | 36.15 | 0.11 | 0.31 | 36.06 | 36.1599 | 35.98 | 62642 |
| 1720564200 | 36.04 | -0.13 | -0.36 | 36.12 | 36.1599 | 35.95 | 119006 |
| 1720477800 | 36.17 | 0.11 | 0.31 | 36.31 | 36.31 | 35.99 | 100964 |
| 1720218600 | 36.06 | 0.01 | 0.03 | 36.2 | 36.22 | 35.95 | 148709 |
| 1720040640 | 36.05 | 0.36 | 1.01 | 35.94 | 36.06 | 35.782 | 44715 |
| 1719959400 | 35.69 | 0.27 | 0.76 | 35.78 | 35.78 | 35.5158 | 92186 |
| 1719873000 | 35.4191 | 0.27 | 0.77 | 35.42 | 35.53 | 35.32 | 30944 |
| 1719613800 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1719527400 | 35.15 | -0.03 | -0.09 | 35.29 | 35.2955 | 35.0018 | 60671 |
| 1719441000 | 35.18 | -0.22 | -0.62 | 35.34 | 35.34 | 35.05 | 74051 |
| 1719354600 | 35.4 | -0.07 | -0.20 | 35.38 | 35.4799 | 35.23 | 67243 |
| 1719268200 | 35.47 | -0.33 | -0.92 | 35.52 | 35.629 | 35.445 | 49651 |
| 1719009000 | 35.8 | -0.24 | -0.67 | 35.98 | 35.9999 | 35.74 | 31728 |
| 1718922600 | 36.04 | 0.16 | 0.45 | 35.99 | 36.0533 | 35.8301 | 63448 |
| 1718749800 | 35.88 | 0.36 | 1.01 | 35.64 | 35.93 | 35.64 | 58736 |
| 1718663400 | 35.52 | 0.06 | 0.17 | 35.49 | 35.56 | 35.1242 | 29479 |
| 1718404200 | 35.46 | 0.2 | 0.58 | 35.39 | 35.46 | 35.2461 | 46921 |
| 1718317800 | 35.255 | 0.03 | 0.07 | 35.42 | 35.44 | 35.16 | 72016 |
| 1718231400 | 35.23 | 0.14 | 0.40 | 35.31 | 35.47 | 35.23 | 28811 |
| 1718145000 | 35.0893 | -0.19 | -0.54 | 35.19 | 35.2699 | 34.95 | 76361 |
| 1718058600 | 35.28 | 0.29 | 0.83 | 35.21 | 35.3394 | 35.1 | 70070 |
| 1717799400 | 34.99 | -0.24 | -0.68 | 35.29 | 35.35 | 34.99 | 75232 |
| 1717713000 | 35.23 | -0.01 | -0.03 | 35.12 | 35.25 | 35.12 | 44594 |
| 1717626600 | 35.241 | 0.13 | 0.37 | 35.21 | 35.25 | 35.0001 | 72580 |
| 1717540200 | 35.11 | -0.24 | -0.68 | 35.05 | 35.14 | 34.91 | 34425 |
| 1717453800 | 35.35 | 0.45 | 1.29 | 35.5 | 35.5 | 35.13 | 33011 |
| 1717194600 | 34.9 | -0.2 | -0.57 | 35 | 35.0092 | 34.7001 | 50770 |
| 1717108200 | 35.1 | -0.18 | -0.51 | 35 | 35.2494 | 35 | 59504 |
| 1717021800 | 35.28 | -0.39 | -1.09 | 35.41 | 35.41 | 35.06 | 115978 |
| 1716935400 | 35.67 | -0.02 | -0.06 | 35.61 | 35.7 | 35.57 | 4639 |
| 1716589800 | 35.69 | 0.05 | 0.14 | 35.74 | 35.81 | 35.61 | 56896 |
| 1716503400 | 35.64 | -0.31 | -0.86 | 35.98 | 36.0175 | 35.5101 | 51510 |
| 1716417000 | 35.95 | 0.02 | 0.06 | 35.88 | 36.0487 | 35.8219 | 43805 |
| 1716330600 | 35.93 | -0.17 | -0.47 | 36.12 | 36.12 | 35.8726 | 81614 |
| 1716244200 | 36.1 | -0.01 | -0.03 | 36.06 | 36.1399 | 36.0022 | 46866 |
| 1715985000 | 36.11 | 0.33 | 0.92 | 36.04 | 36.16 | 35.9191 | 70293 |
| 1715898600 | 35.78 | 0.16 | 0.45 | 35.92 | 35.9731 | 35.78 | 259362 |
| 1715812200 | 35.62 | 0.32 | 0.91 | 35.36 | 35.6599 | 35.36 | 58372 |
| 1715725800 | 35.3 | -0.04 | -0.11 | 35.24 | 35.3599 | 35.225 | 49183 |
| 1715639400 | 35.34 | 0.16 | 0.46 | 35.4 | 35.4 | 35.2501 | 64451 |
| 1715380200 | 35.1769 | 0.43 | 1.23 | 35.29 | 35.34 | 35.0801 | 59538 |
| 1715293800 | 34.75 | 0.22 | 0.62 | 34.68 | 34.869 | 34.6065 | 233936 |
| 1715207400 | 34.5345 | 0.05 | 0.16 | 34.38 | 34.55 | 34.38 | 45043 |
| 1715121000 | 34.48 | -0.15 | -0.43 | 34.54 | 34.54 | 34.41 | 38513 |
| 1715034600 | 34.63 | 0.21 | 0.61 | 34.59 | 34.63 | 34.4401 | 74088 |
| 1714775400 | 34.42 | -0.04 | -0.12 | 34.58 | 34.58 | 34.3 | 52951 |
| 1714689000 | 34.46 | 0.59 | 1.74 | 34.14 | 34.47 | 34.04 | 116456 |
| 1714602600 | 33.87 | 0.1 | 0.30 | 33.67 | 34.0999 | 33.67 | 90851 |
| 1714516200 | 33.77 | -0.28 | -0.82 | 33.93 | 33.99 | 33.7 | 47553 |
| 1714429800 | 34.05 | 0.44 | 1.31 | 33.9 | 34.05 | 33.9 | 130084 |
| 1714170600 | 33.61 | 0.15 | 0.46 | 33.72 | 33.72 | 33.5201 | 300206 |
| 1714084200 | 33.455599 | 0.31 | 0.92 | 33.25 | 33.479999 | 33.189999 | 67044 |
| 1713997800 | 33.15 | 0.14 | 0.42 | 33.22 | 33.259999 | 32.9947 | 254833 |
| 1713911400 | 33.009999 | 0.04 | 0.12 | 32.97 | 33.09 | 32.7183 | 142162 |
| 1713825000 | 32.97 | -0.04 | -0.12 | 32.84 | 33.0799 | 32.640099 | 83399 |
| 1713565800 | 33.009999 | 0.11 | 0.33 | 32.939999 | 33.06 | 32.7 | 258728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
