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 | 0.2792 | 0.807636679202 | 34.57 | 34.87 | 34.21 | 37348 | 34.52794139 | SP |
| 4 | 1.9592 | 5.95682578291 | 32.89 | 35.3252 | 32.3086 | 44925 | 34.37549558 | SP |
| 12 | 1.3092 | 3.90339892665 | 33.54 | 35.3252 | 30.97 | 71207 | 33.38395982 | SP |
| 26 | 1.4992 | 4.49535232384 | 33.35 | 35.3252 | 30.97 | 68535 | 32.81279089 | SP |
| 52 | 7.0092 | 25.1767241379 | 27.84 | 35.3252 | 25.74 | 75743 | 31.62575429 | SP |
| 156 | 8.7592 | 33.5730164814 | 26.09 | 35.3252 | 24.07 | 61251 | 30.68147863 | SP |
| 260 | 8.7592 | 33.5730164814 | 26.09 | 35.3252 | 24.07 | 61251 | 30.68147863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 34.44 | 0 | 0.00 | 34.4 | 34.52 | 34.2467 | 44255 |
| 1728340200 | 34.44 | -0.26 | -0.75 | 34.55 | 34.61 | 34.2807 | 22502 |
| 1728081000 | 34.7 | 0.31 | 0.90 | 34.74 | 34.775 | 34.48 | 30177 |
| 1727994600 | 34.39 | -0.19 | -0.55 | 34.42 | 34.44 | 34.21 | 21950 |
| 1727908200 | 34.58 | -0.07 | -0.20 | 34.57 | 34.737587 | 34.46 | 69100 |
| 1727821800 | 34.65 | -0.38 | -1.08 | 34.94 | 34.94 | 34.53 | 28426 |
| 1727735400 | 35.03 | -0.02 | -0.06 | 35.05 | 35.05 | 34.8 | 45552 |
| 1727476200 | 35.05 | 0.07 | 0.20 | 35.11 | 35.3252 | 34.9967 | 100308 |
| 1727389800 | 34.98 | 0.6 | 1.75 | 34.68 | 34.99 | 34.68 | 32504 |
| 1727303400 | 34.38 | -0.41 | -1.18 | 34.78 | 34.78 | 34.34 | 34965 |
| 1727217000 | 34.79 | 0.25 | 0.72 | 34.67 | 34.79 | 34.61 | 43477 |
| 1727130600 | 34.54 | 0.15 | 0.44 | 34.44 | 34.6 | 34.425 | 40221 |
| 1726871400 | 34.39 | -0.23 | -0.66 | 34.55 | 34.55 | 34.19 | 24418 |
| 1726785000 | 34.62 | 0.53 | 1.55 | 34.68 | 34.71 | 34.43 | 56550 |
| 1726698600 | 34.09 | 0.01 | 0.03 | 34.11 | 34.48 | 33.9601 | 105361 |
| 1726612200 | 34.08 | 0.18 | 0.53 | 34.06 | 34.296 | 33.9887 | 52766 |
| 1726525800 | 33.9 | 0.3 | 0.89 | 33.66 | 33.92 | 33.66 | 41059 |
| 1726266600 | 33.6 | 0.44 | 1.33 | 33.32 | 33.69 | 33.32 | 27681 |
| 1726180200 | 33.159999 | 0.12 | 0.36 | 33.09 | 33.24 | 32.97 | 35876 |
| 1726093800 | 33.04 | 0.09 | 0.27 | 32.89 | 33.055 | 32.3086 | 47043 |
| 1726007400 | 32.95 | -0.15 | -0.45 | 33.09 | 33.09 | 32.6 | 27219 |
| 1725921000 | 33.1 | 0.3 | 0.91 | 32.95 | 33.25 | 32.95 | 22732 |
| 1725661800 | 32.799999 | -0.47 | -1.41 | 33.325 | 33.5199 | 32.799999 | 37430 |
| 1725575400 | 33.27 | -0.15 | -0.45 | 33.53 | 33.53 | 33.189999 | 43497 |
| 1725489000 | 33.42 | -0.2 | -0.59 | 33.479999 | 33.68 | 33.369999 | 34235 |
| 1725402600 | 33.62 | -0.61 | -1.78 | 33.99 | 34.105 | 33.509999 | 76962 |
| 1725057000 | 34.23 | 0.25 | 0.74 | 34.16 | 34.24 | 33.89 | 77102 |
| 1724970600 | 33.98 | 0.18 | 0.53 | 34.05 | 34.248 | 33.8625 | 24344 |
| 1724884200 | 33.8 | -0.14 | -0.41 | 33.82 | 33.9393 | 33.63 | 47674 |
| 1724797800 | 33.94 | -0.02 | -0.06 | 33.81 | 33.97 | 33.7 | 34024 |
| 1724711400 | 33.96 | 0.02 | 0.06 | 34.04 | 34.2399 | 33.93 | 139526 |
| 1724452200 | 33.94 | 0.68 | 2.04 | 33.47 | 33.96 | 33.47 | 34601 |
| 1724365800 | 33.259999 | -0.14 | -0.42 | 33.47 | 33.47 | 33.210099 | 40361 |
| 1724279400 | 33.4 | 0.43 | 1.30 | 33.185 | 33.4 | 33.165 | 36084 |
| 1724193000 | 32.97 | -0.22 | -0.66 | 33.17 | 33.17 | 32.935 | 122761 |
| 1724106600 | 33.189999 | 0.22 | 0.67 | 32.96 | 33.21 | 32.96 | 46079 |
| 1723847400 | 32.97 | 0.07 | 0.21 | 32.79 | 33.008499 | 32.79 | 25880 |
| 1723761000 | 32.9 | 0.67 | 2.08 | 32.67 | 32.93 | 32.6329 | 101045 |
| 1723674600 | 32.229999 | 0.02 | 0.06 | 32.299999 | 32.3099 | 32.119999 | 23990 |
| 1723588200 | 32.21 | 0.51 | 1.61 | 31.9 | 32.25 | 31.8228 | 21835 |
| 1723501800 | 31.7 | -0.26 | -0.81 | 32.009999 | 32.009999 | 31.67 | 28844 |
| 1723242600 | 31.96 | -0.01 | -0.03 | 32.06 | 32.06 | 31.76 | 51714 |
| 1723156200 | 31.97 | 0.71 | 2.27 | 31.51 | 31.98 | 31.51 | 59567 |
| 1723069800 | 31.26 | -0.39 | -1.23 | 32.02 | 32.08 | 31.2599 | 20643 |
| 1722983400 | 31.65 | 0.26 | 0.83 | 31.59 | 32.08 | 31.38 | 81385 |
| 1722897000 | 31.39 | -0.89 | -2.76 | 30.97 | 31.68 | 30.97 | 204714 |
| 1722637800 | 32.28 | -0.91 | -2.74 | 32.64 | 32.64 | 32.034999 | 34613 |
| 1722551400 | 33.189999 | -0.67 | -1.98 | 33.85 | 34.0281 | 32.959899 | 36887 |
| 1722465000 | 33.86 | 0.13 | 0.39 | 34.03 | 34.26 | 33.775 | 58101 |
| 1722378600 | 33.73 | 0.32 | 0.96 | 33.5 | 33.732 | 33.4908 | 43632 |
| 1722292200 | 33.409999 | 0.04 | 0.12 | 33.509999 | 33.509999 | 33.28 | 77567 |
| 1722033000 | 33.369999 | 0.6 | 1.83 | 33.14 | 33.409999 | 33.1139 | 72696 |
| 1721946600 | 32.77 | 0.23 | 0.71 | 32.58 | 33.259999 | 32.54 | 100735 |
| 1721860200 | 32.54 | -0.53 | -1.60 | 32.869999 | 33.0796 | 32.54 | 76411 |
| 1721773800 | 33.07 | -0.17 | -0.51 | 33.18 | 33.22 | 32.99 | 120598 |
| 1721687400 | 33.24 | 0.44 | 1.34 | 33.009999 | 33.24 | 32.65 | 99601 |
| 1721428200 | 32.799999 | -0.31 | -0.94 | 33.1 | 33.1 | 32.729999 | 38677 |
| 1721341800 | 33.11 | -0.45 | -1.34 | 33.36 | 33.87 | 33.11 | 251449 |
| 1721255400 | 33.56 | -0.28 | -0.83 | 33.54 | 33.83 | 33.509999 | 860345 |
| 1721169000 | 33.84 | 0.81 | 2.45 | 33.17 | 33.84 | 33.17 | 310377 |
| 1721082600 | 33.03 | 0.15 | 0.46 | 32.979999 | 33.168 | 32.85 | 113635 |
| 1720823400 | 32.88 | 0.39 | 1.20 | 32.665 | 33.009999 | 32.659999 | 45123 |
| 1720737000 | 32.49 | 0.66 | 2.07 | 32.049999 | 32.5399 | 32.049999 | 50359 |
| 1720650600 | 31.83 | 0.22 | 0.71 | 31.64 | 31.845 | 31.6026 | 85587 |
| 1720564200 | 31.605 | -0.12 | -0.36 | 31.67 | 31.8 | 31.5815 | 49896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
