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 | -0.15 | -0.422059651097 | 35.54 | 36.0332 | 35.12 | 24745 | 35.2335432 | SP |
| 4 | 0.85 | 2.4609148813 | 34.54 | 36.0332 | 34.34 | 11079 | 35.04998926 | SP |
| 12 | 3.02 | 9.3296261971 | 32.37 | 36.0332 | 31.42 | 10812 | 33.80080917 | SP |
| 26 | 6.14 | 20.9914529915 | 29.25 | 36.0332 | 29 | 10424 | 33.12681929 | SP |
| 52 | 9.86 | 38.6212299256 | 25.53 | 36.0332 | 23.63 | 7887 | 30.84808692 | SP |
| 156 | 9.63 | 37.3835403727 | 25.76 | 36.0332 | 18.65 | 10839 | 24.99162363 | SP |
| 260 | 10.34 | 41.2774451098 | 25.05 | 36.0332 | 18.65 | 15511 | 24.97760426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 35.12 | -0.12 | -0.34 | 35.29 | 35.29 | 35.12 | 103405 |
| 1721342100 | 35.24 | -0.49 | -1.37 | 35.73 | 35.73 | 35.19 | 1204 |
| 1721255700 | 35.73 | -0.3 | -0.84 | 35.55 | 35.9 | 35.55 | 8852 |
| 1721169300 | 36.0332 | 0.37 | 1.03 | 35.95 | 36.0332 | 35.83 | 7901 |
| 1721082900 | 35.6652 | 0.44 | 1.24 | 35.54 | 35.9 | 35.54 | 2364 |
| 1720823700 | 35.23 | 0.12 | 0.34 | 35.07 | 35.49 | 35.07 | 2095 |
| 1720737300 | 35.11 | -0.26 | -0.73 | 35.37 | 35.5 | 35.03 | 3762 |
| 1720650900 | 35.3669 | 0.32 | 0.92 | 35.23 | 35.3669 | 35.0841 | 3397 |
| 1720564500 | 35.045 | 0.11 | 0.33 | 35.02 | 35.045 | 35.02 | 436 |
| 1720478100 | 34.9303 | 0.06 | 0.17 | 35.38 | 35.38 | 34.92 | 21890 |
| 1720218900 | 34.87 | -0.03 | -0.10 | 34.76 | 34.9 | 34.7 | 8417 |
| 1720040640 | 34.9037 | 0.14 | 0.41 | 34.84 | 34.9037 | 34.7 | 1062 |
| 1719959700 | 34.76 | 0.11 | 0.32 | 34.44 | 34.76 | 34.44 | 17176 |
| 1719873300 | 34.65 | 0.13 | 0.38 | 34.52 | 34.65 | 34.52 | 428 |
| 1719614100 | 34.52 | -0.08 | -0.22 | 34.77 | 34.77 | 34.5175 | 22912 |
| 1719527700 | 34.5952 | 0.01 | 0.02 | 34.63 | 34.69 | 34.57 | 1465 |
| 1719441300 | 34.5892 | 0.04 | 0.12 | 34.58 | 34.5892 | 34.485 | 1144 |
| 1719354900 | 34.547 | 0.21 | 0.60 | 34.45 | 34.547 | 34.43 | 1122 |
| 1719268500 | 34.34 | -0.35 | -1.01 | 34.54 | 34.7146 | 34.34 | 1471 |
| 1719009300 | 34.69 | -0.08 | -0.23 | 34.68 | 34.69 | 34.68 | 168 |
| 1718922900 | 34.77 | -0.06 | -0.18 | 34.88 | 34.9516 | 34.77 | 1996 |
| 1718750100 | 34.8337 | -0.07 | -0.20 | 34.91 | 34.91 | 34.72 | 13637 |
| 1718663700 | 34.905 | 0.35 | 1.00 | 34.73 | 34.905 | 34.6499 | 869 |
| 1718404500 | 34.5594 | -0.13 | -0.37 | 34.74 | 34.74 | 34.37 | 4952 |
| 1718318100 | 34.6877 | 0.03 | 0.08 | 34.79 | 34.79 | 34.4908 | 4696 |
| 1718231700 | 34.6615 | 0.35 | 1.01 | 34.84 | 34.91 | 34.6615 | 41270 |
| 1718145300 | 34.3137 | -0 | -0.01 | 34.3 | 34.3137 | 34.3 | 766 |
| 1718058900 | 34.3172 | 0.15 | 0.43 | 34.36 | 34.39 | 34.2877 | 1740 |
| 1717799700 | 34.17 | -0.1 | -0.29 | 34.54 | 34.54 | 34.17 | 7555 |
| 1717713300 | 34.27 | -0.12 | -0.35 | 34.39 | 34.4 | 34.27 | 999 |
| 1717626900 | 34.3916 | 0.48 | 1.42 | 34.075 | 34.3916 | 33.99 | 9358 |
| 1717540500 | 33.9104 | 0.15 | 0.45 | 33.8 | 33.92 | 33.8 | 508 |
| 1717454100 | 33.76 | -0.03 | -0.09 | 33.79 | 33.85 | 33.6103 | 7092 |
| 1717194900 | 33.79 | 0.34 | 1.00 | 33.38 | 33.79 | 33.13 | 1457 |
| 1717108500 | 33.4547 | -0.16 | -0.49 | 33.52 | 33.74 | 33.43 | 32643 |
| 1717022100 | 33.6195 | -0.25 | -0.74 | 33.8 | 33.8 | 33.61 | 16743 |
| 1716935700 | 33.87 | -0.03 | -0.09 | 33.9385 | 33.99 | 33.66 | 3418 |
| 1716590100 | 33.9 | 0.2 | 0.59 | 33.7 | 33.97 | 33.7 | 3831 |
| 1716503700 | 33.7 | -0.2 | -0.58 | 34.76 | 34.76 | 33.595 | 2515 |
| 1716417300 | 33.8957 | -0.11 | -0.34 | 34.15 | 34.15 | 33.87 | 4673 |
| 1716330900 | 34.01 | -0.08 | -0.23 | 33.97 | 34.13 | 33.95 | 4970 |
| 1716244500 | 34.09 | 0.3 | 0.89 | 33.68 | 34.09 | 33.68 | 1766 |
| 1715985300 | 33.79 | 0.02 | 0.05 | 33.64 | 33.87 | 33.64 | 13619 |
| 1715898900 | 33.7728 | -0.04 | -0.13 | 33.87 | 33.92 | 33.7349 | 1417 |
| 1715812500 | 33.816 | 0.6 | 1.81 | 33.549999 | 33.816 | 33.549999 | 2047 |
| 1715726100 | 33.2149 | 0.15 | 0.47 | 33.2 | 33.25 | 32.97 | 2374 |
| 1715639700 | 33.06 | 0.08 | 0.24 | 32.97 | 33.174999 | 32.97 | 2509 |
| 1715380500 | 32.979999 | -0.05 | -0.14 | 33.03 | 33.04 | 32.965 | 5634 |
| 1715294100 | 33.0272 | 0.17 | 0.51 | 32.85 | 33.0272 | 32.84 | 5892 |
| 1715207700 | 32.859099 | -0.02 | -0.06 | 32.88 | 32.88 | 32.825 | 533 |
| 1715121300 | 32.8803 | 0.07 | 0.22 | 32.88 | 32.99 | 32.81 | 787 |
| 1715034900 | 32.8071 | 0.43 | 1.32 | 32.52 | 32.8071 | 32.52 | 2221 |
| 1714775700 | 32.38 | 0.48 | 1.51 | 32.25 | 32.49 | 32.25 | 175504 |
| 1714689300 | 31.8971 | 0.48 | 1.52 | 31.95 | 31.97 | 31.7167 | 1603 |
| 1714602900 | 31.42 | -0.3 | -0.95 | 31.67 | 31.67 | 31.42 | 13333 |
| 1714516500 | 31.72 | -0.72 | -2.22 | 32.32 | 32.38 | 31.72 | 9294 |
| 1714430100 | 32.439999 | 0.08 | 0.25 | 32.369999 | 32.439999 | 32.33 | 1371 |
| 1714170900 | 32.36 | 0.23 | 0.73 | 32.17 | 32.36 | 32.17 | 479 |
| 1714084500 | 32.125999 | -0.12 | -0.38 | 32.06 | 32.125999 | 32.06 | 333 |
| 1713998100 | 32.2472 | -0.07 | -0.23 | 32.479999 | 32.479999 | 32.229999 | 3720 |
| 1713911700 | 32.32 | 0.31 | 0.97 | 32.13 | 32.38 | 32.13 | 1096 |
| 1713825300 | 32.009999 | 0.39 | 1.23 | 31.76 | 32.009999 | 31.59 | 9559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
