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 | 0.04 | 0.140745953554 | 28.42 | 29.01 | 28.3999 | 44710 | 28.56375206 | SP |
| 4 | -0.13 | -0.454704442113 | 28.59 | 29.44 | 28.211 | 48198 | 28.71022276 | SP |
| 12 | 0.5068 | 1.81303035073 | 27.9532 | 29.5 | 26.75 | 295832 | 28.11527765 | SP |
| 26 | 1.28 | 4.7093451067 | 27.18 | 29.5 | 25.47 | 173227 | 27.89162276 | SP |
| 52 | 2.98 | 11.6954474097 | 25.48 | 29.5 | 23.221 | 106290 | 27.5403741 | SP |
| 156 | 3.49 | 13.9767721266 | 24.97 | 29.5 | 23.221 | 102415 | 27.30532419 | SP |
| 260 | 3.49 | 13.9767721266 | 24.97 | 29.5 | 23.221 | 102415 | 27.30532419 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1719527400 | 28.45 | -0.03 | -0.11 | 28.42 | 28.57 | 28.42 | 38276 |
| 1719441000 | 28.48 | -0.51 | -1.76 | 28.71 | 28.94 | 28.4601 | 33728 |
| 1719354600 | 28.99 | 0.38 | 1.33 | 28.74 | 29.01 | 28.465 | 34984 |
| 1719268200 | 28.61 | 0.2 | 0.70 | 28.86 | 28.86 | 28.54 | 50942 |
| 1719009000 | 28.41 | -0.24 | -0.84 | 28.42 | 28.49 | 28.3999 | 65619 |
| 1718922600 | 28.65 | 0.07 | 0.24 | 28.3 | 28.77 | 28.3 | 27972 |
| 1718749800 | 28.58 | 0.09 | 0.32 | 28.31 | 28.8599 | 28.31 | 67388 |
| 1718663400 | 28.49 | 0.19 | 0.67 | 28.33 | 28.61 | 28.271 | 49423 |
| 1718404200 | 28.3 | -0.34 | -1.19 | 28.62 | 28.62 | 28.211 | 23129 |
| 1718317800 | 28.64 | -0.4 | -1.38 | 28.62 | 28.96 | 28.5501 | 58792 |
| 1718231400 | 29.04 | 0.43 | 1.50 | 29.44 | 29.44 | 28.91 | 56828 |
| 1718145000 | 28.61 | -0.34 | -1.17 | 28.44 | 28.79 | 28.44 | 66039 |
| 1718058600 | 28.95 | 0.14 | 0.49 | 28.89 | 29.23 | 28.74 | 76028 |
| 1717799400 | 28.81 | -0.4 | -1.37 | 28.8 | 29.06 | 28.8 | 90069 |
| 1717713000 | 29.21 | 0.1 | 0.34 | 29.1262 | 29.31 | 29.0701 | 32185 |
| 1717626600 | 29.11 | 0.39 | 1.36 | 28.85 | 29.11 | 28.85 | 40499 |
| 1717540200 | 28.72 | 0.21 | 0.74 | 28.56 | 28.81 | 28.56 | 33530 |
| 1717453800 | 28.51 | -0.22 | -0.77 | 28.9 | 28.94 | 28.501 | 25587 |
| 1717194600 | 28.73 | 0.08 | 0.28 | 28.59 | 28.73 | 28.49 | 44738 |
| 1717108200 | 28.65 | 0.26 | 0.92 | 28.45 | 28.68 | 28.45 | 33426 |
| 1717021800 | 28.39 | -0.55 | -1.90 | 28.7 | 28.7 | 28.01 | 43383 |
| 1716935400 | 28.94 | -0.06 | -0.21 | 29.01 | 29.01 | 28.82 | 29711 |
| 1716589800 | 29 | 0.28 | 0.97 | 28.5 | 29 | 28.5 | 30909 |
| 1716503400 | 28.72 | -0.31 | -1.07 | 29.46 | 29.46 | 28.72 | 24449 |
| 1716417000 | 29.03 | -0.08 | -0.27 | 29.09 | 29.49 | 28.8801 | 78122 |
| 1716330600 | 29.11 | -0.21 | -0.72 | 29.33 | 29.33 | 29.1 | 56697 |
| 1716244200 | 29.32 | 0.1 | 0.34 | 29.25 | 29.36 | 29.25 | 34532 |
| 1715985000 | 29.22 | -0.01 | -0.03 | 29.09 | 29.5 | 29.09 | 59402 |
| 1715898600 | 29.23 | -0.06 | -0.20 | 29.34 | 29.34 | 29.1301 | 28513 |
| 1715812200 | 29.29 | 0.22 | 0.76 | 29.07 | 29.35 | 29.07 | 38058 |
| 1715725800 | 29.07 | 0.21 | 0.73 | 28.81 | 29.07 | 28.81 | 27850 |
| 1715639400 | 28.86 | 0.15 | 0.52 | 28.55 | 28.9213 | 28.55 | 27108 |
| 1715380200 | 28.71 | 0.08 | 0.28 | 29.11 | 29.11 | 28.67 | 23885 |
| 1715293800 | 28.63 | 0.12 | 0.42 | 28.42 | 28.7 | 28.4109 | 60070 |
| 1715207400 | 28.51 | 0.08 | 0.28 | 28.31 | 28.66 | 27.96 | 70232 |
| 1715121000 | 28.43 | -0.03 | -0.11 | 28.44 | 28.89 | 28.4201 | 42908 |
| 1715034600 | 28.46 | 0.18 | 0.62 | 28.345 | 28.54 | 28.345 | 592699 |
| 1714775400 | 28.285 | 0.38 | 1.34 | 28.59 | 28.59 | 28.1208 | 30417 |
| 1714689000 | 27.91 | 0.34 | 1.24 | 27.7 | 28.06 | 27.7 | 30258 |
| 1714602600 | 27.5675 | -0.03 | -0.12 | 27.6 | 27.85 | 27.45 | 47313 |
| 1714516200 | 27.6 | -0.36 | -1.29 | 27.83 | 27.96 | 27.6 | 79476 |
| 1714429800 | 27.96 | 0.07 | 0.23 | 27.9293 | 28.04 | 27.86 | 30796 |
| 1714170600 | 27.8946 | 0.29 | 1.07 | 27.86 | 27.9 | 27.77 | 23364 |
| 1714084200 | 27.6 | -0.11 | -0.40 | 27.18 | 27.7015 | 27.18 | 56100 |
| 1713997800 | 27.71 | -0.04 | -0.14 | 27.74 | 27.84 | 27.593 | 17371 |
| 1713911400 | 27.75 | 0.34 | 1.24 | 27.82 | 27.86 | 27.57 | 38689 |
| 1713825000 | 27.41 | 0.45 | 1.67 | 26.75 | 27.55 | 26.75 | 3650732 |
| 1713565800 | 26.96 | -0.15 | -0.54 | 26.78 | 27.07 | 26.78 | 58090 |
| 1713479400 | 27.1068 | -0 | -0.01 | 27.29 | 27.29 | 27.0207 | 50775 |
| 1713393000 | 27.11 | 0.03 | 0.11 | 27.13 | 27.5399 | 27.0919 | 41286 |
| 1713306600 | 27.08 | -0.3 | -1.10 | 27.15 | 27.25 | 27.0201 | 48366 |
| 1713220200 | 27.38 | -0.04 | -0.15 | 27.74 | 27.74 | 27.324 | 36896 |
| 1712961000 | 27.42 | -0.53 | -1.90 | 28.07 | 28.07 | 27.42 | 56600 |
| 1712874600 | 27.95 | 0.06 | 0.22 | 27.88 | 28.05 | 27.6907 | 34223 |
| 1712788200 | 27.89 | -0.35 | -1.24 | 27.83 | 28.1 | 27.5 | 78257 |
| 1712701800 | 28.24 | -0.04 | -0.14 | 28.35 | 28.35 | 28.14 | 47616 |
| 1712615400 | 28.2787 | 0.24 | 0.86 | 28.19 | 28.44 | 28.19 | 10454468 |
| 1712356200 | 28.0362 | 0.02 | 0.07 | 27.9532 | 28.11 | 27.8701 | 29424 |
| 1712269800 | 28.0168 | -0.15 | -0.54 | 28.69 | 28.69 | 28.0168 | 17432 |
| 1712183400 | 28.17 | 0.05 | 0.18 | 28.17 | 28.3 | 28.1 | 38776 |
| 1712097000 | 28.12 | -0.15 | -0.53 | 28.675 | 28.675 | 28.0476 | 40891 |
| 1712010600 | 28.27 | -0.02 | -0.07 | 28.18 | 28.63 | 28.18 | 53980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
