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 | -0.0161 | -0.0446601941747 | 36.05 | 36.05 | 35.3662 | 6255 | 35.73483295 | SP |
| 4 | 1.8039 | 5.26993865031 | 34.23 | 36.3085 | 34.23 | 15247 | 35.72830502 | SP |
| 12 | 0.0438 | 0.121700134204 | 35.9901 | 37.35 | 33 | 15014 | 35.1780332 | SP |
| 26 | 0.0339 | 0.0941666666667 | 36 | 37.35 | 33 | 18544 | 35.16547736 | SP |
| 52 | 5.4339 | 17.7578431373 | 30.6 | 37.35 | 28.57 | 15496 | 34.32476967 | SP |
| 156 | 4.4339 | 14.0313291139 | 31.6 | 37.35 | 28.57 | 14036 | 34.09144217 | SP |
| 260 | 4.4339 | 14.0313291139 | 31.6 | 37.35 | 28.57 | 14036 | 34.09144217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 36.0339 | 0.47 | 1.33 | 35.52 | 36.0339 | 35.52 | 9434 |
| 1728600000 | 35.56 | -0.09 | -0.25 | 35.4701 | 35.56 | 35.44 | 7143 |
| 1728513600 | 35.649 | 0.05 | 0.14 | 35.53 | 35.8101 | 35.5101 | 6455 |
| 1728427200 | 35.5974 | -0.27 | -0.76 | 35.72 | 35.72 | 35.3662 | 4677 |
| 1728340800 | 35.8713 | -0.13 | -0.36 | 35.98 | 35.98 | 35.7644 | 7745 |
| 1728081600 | 35.9992 | 0.47 | 1.32 | 36.05 | 36.05 | 35.84 | 5253 |
| 1727995200 | 35.53 | -0.08 | -0.22 | 35.4 | 35.5389 | 35.36 | 3806 |
| 1727908800 | 35.61 | -0.15 | -0.43 | 35.93 | 35.93 | 35.56 | 9362 |
| 1727822400 | 35.7647 | -0.3 | -0.82 | 35.91 | 35.91 | 35.66 | 3066 |
| 1727735520 | 36.06 | 0.02 | 0.05 | 35.91 | 36.07 | 35.89 | 6566 |
| 1727476800 | 36.0413 | 0.44 | 1.24 | 35.94 | 36.3085 | 35.94 | 147140 |
| 1727390400 | 35.6 | 0.44 | 1.25 | 35.68 | 35.71 | 35.53 | 11966 |
| 1727304000 | 35.16 | -0.7 | -1.96 | 35.69 | 35.69 | 35.14 | 5838 |
| 1727217600 | 35.8642 | 0.15 | 0.43 | 35.94 | 35.94 | 35.86 | 3428 |
| 1727131200 | 35.71 | 0.1 | 0.29 | 35.79 | 35.84 | 35.58 | 4670 |
| 1726872000 | 35.6082 | -0.33 | -0.90 | 35.9 | 35.9 | 35.6082 | 13717 |
| 1726785600 | 35.9332 | 0.67 | 1.91 | 35.99 | 36.0213 | 35.72 | 8434 |
| 1726699200 | 35.26 | 0.02 | 0.06 | 35.36 | 35.81 | 35.235 | 9248 |
| 1726612800 | 35.24 | 0.38 | 1.08 | 35.1483 | 35.43 | 35.1482 | 8462 |
| 1726526400 | 34.8646 | 0.14 | 0.42 | 34.99 | 34.99 | 34.66 | 30760 |
| 1726267200 | 34.72 | 0.8 | 2.36 | 34.23 | 34.82 | 34.23 | 7203 |
| 1726180800 | 33.92 | 0.35 | 1.05 | 33.6 | 33.96 | 33.509999 | 10356 |
| 1726094400 | 33.5681 | 0.11 | 0.33 | 33.35 | 33.5681 | 33.13 | 6513 |
| 1726008000 | 33.4577 | -0.15 | -0.45 | 33.5 | 33.5 | 33.229999 | 15077 |
| 1725921600 | 33.61 | -0.11 | -0.33 | 33.77 | 33.82 | 33.61 | 7055 |
| 1725662400 | 33.72 | -0.41 | -1.20 | 34.06 | 34.07 | 33.7199 | 15258 |
| 1725576000 | 34.13 | -0.27 | -0.78 | 34.4 | 34.42 | 34.11 | 6851 |
| 1725489600 | 34.3985 | -0.19 | -0.56 | 34.58 | 34.63 | 34.345 | 3782 |
| 1725403200 | 34.593 | -1.16 | -3.24 | 35.455 | 35.455 | 34.57 | 44136 |
| 1725057600 | 35.75 | 0.15 | 0.42 | 35.67 | 35.76 | 35.485 | 3436 |
| 1724971200 | 35.6 | 0.22 | 0.62 | 35.4 | 35.74 | 35.4 | 3883 |
| 1724884800 | 35.38 | -0.14 | -0.41 | 35.34 | 35.42 | 35.2 | 5648 |
| 1724798400 | 35.5245 | -0.22 | -0.60 | 35.5486 | 35.5599 | 35.43 | 8606 |
| 1724712000 | 35.74 | -0.05 | -0.14 | 36 | 36.09 | 35.68 | 12644 |
| 1724452800 | 35.79 | 0.9 | 2.58 | 35.3201 | 35.81 | 35.3201 | 14858 |
| 1724366400 | 34.89 | -0.34 | -0.97 | 35.16 | 35.16 | 34.87 | 4012 |
| 1724280000 | 35.23 | 0.48 | 1.37 | 35.05 | 35.2501 | 35 | 18399 |
| 1724193600 | 34.7536 | -0.42 | -1.18 | 35.01 | 35.02 | 34.7138 | 10078 |
| 1724107200 | 35.17 | 0.35 | 1.01 | 34.97 | 35.17 | 34.97 | 24674 |
| 1723848000 | 34.82 | 0.13 | 0.37 | 34.7194 | 34.86 | 34.67 | 13004 |
| 1723761600 | 34.6904 | 0.66 | 1.95 | 34.61 | 34.84 | 34.61 | 9489 |
| 1723675200 | 34.028 | -0.17 | -0.50 | 34.28 | 34.28 | 33.9899 | 3938 |
| 1723588800 | 34.199 | 0.47 | 1.40 | 33.91 | 34.27 | 33.91 | 5675 |
| 1723502400 | 33.7279 | -0.19 | -0.57 | 33.975 | 33.975 | 33.71 | 99720 |
| 1723243200 | 33.9208 | 0.03 | 0.10 | 33.88 | 34.05 | 33.8 | 25676 |
| 1723156800 | 33.8859 | 0.66 | 1.97 | 33.64 | 33.8859 | 33.64 | 859 |
| 1723070400 | 33.229999 | -0.32 | -0.95 | 34.05 | 34.05 | 33.229999 | 13928 |
| 1722984000 | 33.549999 | 0.09 | 0.27 | 33.38 | 33.9194 | 33.32 | 9615 |
| 1722897600 | 33.46 | -1.09 | -3.15 | 33.229999 | 33.73 | 33 | 11580 |
| 1722638400 | 34.55 | -1.25 | -3.49 | 34.55 | 34.74 | 34.44 | 11425 |
| 1722552000 | 35.8 | -1.16 | -3.14 | 36.65 | 36.71 | 35.6 | 10879 |
| 1722465600 | 36.9588 | 0.12 | 0.32 | 37.04 | 37.35 | 36.82 | 38057 |
| 1722379200 | 36.84 | 0.16 | 0.43 | 36.69 | 36.93 | 36.69 | 22596 |
| 1722292800 | 36.6818 | -0.17 | -0.46 | 36.93 | 36.93 | 36.536 | 6027 |
| 1722033600 | 36.85 | 0.75 | 2.08 | 36.63 | 36.85 | 36.47 | 3510 |
| 1721947200 | 36.1 | 0.42 | 1.19 | 35.74 | 36.305 | 35.74 | 32638 |
| 1721860800 | 35.6753 | -0.64 | -1.78 | 36.43 | 36.43 | 35.6753 | 12415 |
| 1721774400 | 36.32 | 0.1 | 0.28 | 36.09 | 36.41 | 36.06 | 14718 |
| 1721688000 | 36.22 | 0.36 | 1.00 | 35.95 | 36.25 | 35.56 | 14599 |
| 1721428800 | 35.86 | -0.44 | -1.21 | 35.9901 | 35.9901 | 35.8084 | 5244 |
| 1721342400 | 36.3 | -0.31 | -0.85 | 36.54 | 36.81 | 36.17 | 7648 |
| 1721256000 | 36.61 | -0.23 | -0.62 | 36.86 | 37.105 | 36.61 | 10719 |
| 1721169600 | 36.84 | 1.01 | 2.82 | 35.96 | 36.84 | 35.96 | 7267 |
| 1721083200 | 35.83 | 0.32 | 0.90 | 35.66 | 35.99 | 35.65 | 50390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
