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 | -1.08 | -3.08747855918 | 34.98 | 35.14 | 33.37 | 947576 | 33.89261975 | SP |
| 4 | -3.1 | -8.37837837838 | 37 | 37.04 | 33.37 | 680667 | 35.28420408 | SP |
| 12 | 0.77 | 2.32417748264 | 33.13 | 37.04 | 32.82 | 499294 | 34.91347195 | SP |
| 26 | 2.73 | 8.75842155919 | 31.17 | 37.04 | 30.19 | 414246 | 33.57625364 | SP |
| 52 | 5.42 | 19.0308988764 | 28.48 | 37.04 | 27.58 | 272410 | 32.99895952 | SP |
| 156 | 8.9901 | 36.0904700541 | 24.9099 | 37.04 | 24.61 | 192799 | 32.55202283 | SP |
| 260 | 8.9901 | 36.0904700541 | 24.9099 | 37.04 | 24.61 | 192799 | 32.55202283 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 33.9 | 0.45 | 1.35 | 33.33 | 34.12 | 33.32 | 1194965 |
| 1734651300 | 33.45 | -0.04 | -0.12 | 33.68 | 33.84 | 33.369999 | 1494241 |
| 1734564900 | 33.49 | -0.95 | -2.76 | 34.6 | 34.63 | 33.43 | 742613 |
| 1734478500 | 34.44 | -0.3 | -0.86 | 34.6 | 34.6 | 34.26 | 804652 |
| 1734392100 | 34.74 | -0.23 | -0.66 | 34.98 | 35.14 | 34.7101 | 593311 |
| 1734132900 | 34.97 | -0.2 | -0.57 | 35.24 | 35.24 | 34.945 | 578018 |
| 1734046500 | 35.17 | -0.46 | -1.29 | 35.51 | 35.51 | 35.165 | 741640 |
| 1733960100 | 35.63 | 0.16 | 0.45 | 35.64 | 35.7 | 35.4817 | 1441652 |
| 1733873700 | 35.47 | -0.64 | -1.77 | 36.02 | 36.03 | 35.4213 | 543147 |
| 1733787300 | 36.11 | -0.47 | -1.28 | 36.58 | 36.58 | 36.08 | 441690 |
| 1733528100 | 36.58 | 0.1 | 0.27 | 36.75 | 36.77 | 36.47 | 515392 |
| 1733441700 | 36.48 | -0.14 | -0.38 | 36.75 | 36.83 | 36.455 | 367187 |
| 1733355300 | 36.62 | 0.04 | 0.11 | 36.75 | 36.75 | 36.439 | 773805 |
| 1733268900 | 36.58 | 0.07 | 0.19 | 36.63 | 36.705 | 36.53 | 328616 |
| 1733182500 | 36.51 | -0.1 | -0.27 | 36.67 | 36.67 | 36.39 | 353866 |
| 1732917840 | 36.61 | 0.12 | 0.33 | 36.65 | 36.77 | 36.595 | 227509 |
| 1732750500 | 36.49 | -0.18 | -0.49 | 36.72 | 36.7851 | 36.41 | 450275 |
| 1732664100 | 36.67 | 0.03 | 0.08 | 36.66 | 36.685 | 36.395 | 963119 |
| 1732577700 | 36.64 | 0.1 | 0.27 | 36.98 | 37.04 | 36.63 | 730705 |
| 1732318500 | 36.54 | 0.21 | 0.58 | 36.44 | 36.575 | 36.34 | 546439 |
| 1732232100 | 36.33 | 0.48 | 1.34 | 36.1 | 36.43 | 35.87 | 1073187 |
| 1732145700 | 35.85 | 0.39 | 1.10 | 35.69 | 35.855 | 35.49 | 386727 |
| 1732059300 | 35.46 | 0.04 | 0.11 | 35.15 | 35.47 | 35.093 | 821871 |
| 1731972900 | 35.42 | 0.24 | 0.68 | 35.27 | 35.5 | 35.2152 | 312114 |
| 1731713700 | 35.18 | -0.37 | -1.04 | 35.41 | 35.4964 | 35.095 | 948970 |
| 1731627300 | 35.55 | -0.17 | -0.48 | 35.85 | 35.85 | 35.5 | 326530 |
| 1731540900 | 35.72 | -0.01 | -0.03 | 35.9 | 35.9 | 35.68 | 1625054 |
| 1731454500 | 35.73 | -0.39 | -1.08 | 36.01 | 36.06 | 35.7001 | 324570 |
| 1731368100 | 36.12 | 0.39 | 1.09 | 36.01 | 36.205 | 35.921 | 191687 |
| 1731108900 | 35.73 | 0.36 | 1.02 | 35.43 | 35.7799 | 35.42 | 548645 |
| 1731022500 | 35.37 | 0.73 | 2.11 | 35.27 | 35.39 | 35.18 | 277398 |
| 1730936100 | 34.64 | 0.89 | 2.64 | 34.39 | 34.74 | 34.16 | 1381519 |
| 1730849700 | 33.75 | 0.49 | 1.47 | 33.299999 | 33.76 | 33.241 | 153007 |
| 1730763300 | 33.259999 | 0.1 | 0.30 | 33.229999 | 33.46 | 33.2 | 170152 |
| 1730500500 | 33.159999 | 0.09 | 0.27 | 33.28 | 33.439999 | 33.1 | 475336 |
| 1730414100 | 33.07 | -0.03 | -0.09 | 33.24 | 33.369999 | 33.04 | 220288 |
| 1730327700 | 33.1 | -0.03 | -0.09 | 33.03 | 33.275 | 33.009999 | 280911 |
| 1730241300 | 33.13 | -0.06 | -0.18 | 33 | 33.159999 | 32.92 | 312181 |
| 1730154900 | 33.189999 | 0.05 | 0.15 | 33.159999 | 33.235 | 33.11 | 192958 |
| 1729895700 | 33.14 | -0.06 | -0.18 | 33.52 | 33.53 | 33.095 | 189571 |
| 1729809300 | 33.2 | 0.22 | 0.67 | 33.17 | 33.27 | 33.119999 | 236640 |
| 1729722900 | 32.979999 | -0.31 | -0.93 | 33.2 | 33.31 | 32.82 | 167863 |
| 1729636500 | 33.29 | -0.27 | -0.80 | 33.409999 | 33.43 | 33.17 | 236943 |
| 1729550100 | 33.56 | -0.23 | -0.68 | 33.74 | 33.85 | 33.47 | 178724 |
| 1729290900 | 33.79 | -0.01 | -0.03 | 33.9 | 33.9 | 33.6228 | 191253 |
| 1729204500 | 33.8 | -0.27 | -0.79 | 33.99 | 33.99 | 33.777431 | 312193 |
| 1729118100 | 34.07 | 0.35 | 1.04 | 33.86 | 34.08 | 33.855 | 216170 |
| 1729031700 | 33.72 | -0.43 | -1.26 | 33.91 | 34.03 | 33.69 | 373074 |
| 1728945300 | 34.15 | 0.2 | 0.59 | 33.92 | 34.17 | 33.856 | 355089 |
| 1728686100 | 33.95 | 0.23 | 0.68 | 33.67 | 33.9999 | 33.65 | 1247231 |
| 1728599700 | 33.72 | -0.07 | -0.21 | 33.69 | 33.85 | 33.62 | 246567 |
| 1728513300 | 33.79 | 0.2 | 0.60 | 33.53 | 33.8 | 33.5 | 219887 |
| 1728426900 | 33.59 | -0.15 | -0.44 | 33.71 | 33.74 | 33.465 | 224329 |
| 1728340500 | 33.74 | -0.09 | -0.27 | 33.77 | 33.9 | 33.61 | 331153 |
| 1728081300 | 33.83 | 0.3 | 0.89 | 33.84 | 33.8822 | 33.6 | 364218 |
| 1727994900 | 33.53 | 0.2 | 0.60 | 33.299999 | 33.549999 | 33.189999 | 273808 |
| 1727908500 | 33.33 | -0.04 | -0.12 | 33.36 | 33.409999 | 33.2 | 264528 |
| 1727822100 | 33.369999 | 0.07 | 0.21 | 33.25 | 33.445 | 33.1 | 327966 |
| 1727735700 | 33.299999 | 0.09 | 0.27 | 33.13 | 33.31 | 33 | 212989 |
| 1727476500 | 33.21 | 0.25 | 0.76 | 33.1 | 33.34 | 33.1 | 422358 |
| 1727390100 | 32.96 | 0.01 | 0.03 | 33.02 | 33.189999 | 32.889322 | 301787 |
| 1727303700 | 32.95 | -0.32 | -0.96 | 33.22 | 33.27 | 32.9167 | 207266 |
| 1727217300 | 33.27 | -0.01 | -0.03 | 33.42 | 33.42 | 33.2001 | 199233 |
| 1727130900 | 33.28 | 0.14 | 0.42 | 33.18 | 33.36 | 33.149299 | 225434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
