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 | 0.58 | 1.84948979592 | 31.36 | 32.62 | 31.31 | 416963 | 32.01142035 | SP |
| 4 | 0.95 | 3.06550500161 | 30.99 | 32.62 | 30.19 | 249074 | 31.36524567 | SP |
| 12 | 0.68 | 2.17530390275 | 31.26 | 32.62 | 30.19 | 206186 | 31.29531113 | SP |
| 26 | 3.9 | 13.9087018545 | 28.04 | 32.62 | 27.8 | 157765 | 31.15303206 | SP |
| 52 | 5.56 | 21.0765731615 | 26.38 | 32.62 | 24.61 | 91632 | 30.52498151 | SP |
| 156 | 7.0301 | 28.2221124934 | 24.9099 | 32.62 | 24.61 | 92059 | 30.16302812 | SP |
| 260 | 7.0301 | 28.2221124934 | 24.9099 | 32.62 | 24.61 | 92059 | 30.16302812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 31.94 | -0.17 | -0.53 | 32.18 | 32.18 | 31.925 | 70801 |
| 1721342100 | 32.11 | -0.09 | -0.28 | 32.28 | 32.619999 | 32.08 | 198548 |
| 1721255700 | 32.2 | -0.16 | -0.49 | 32.2 | 32.404899 | 32.174999 | 278515 |
| 1721169300 | 32.36 | 0.83 | 2.63 | 31.65 | 32.405 | 31.635 | 863544 |
| 1721082900 | 31.53 | 0.07 | 0.22 | 31.59 | 31.7998 | 31.52 | 575823 |
| 1720823700 | 31.46 | 0.27 | 0.85 | 31.36 | 31.58 | 31.31 | 172500 |
| 1720737300 | 31.1946 | 0.53 | 1.74 | 30.8 | 31.205 | 30.72 | 268113 |
| 1720650900 | 30.66 | 0.28 | 0.92 | 30.43 | 30.665 | 30.4 | 173806 |
| 1720564500 | 30.38 | 0 | 0.00 | 30.28 | 30.58 | 30.19 | 144979 |
| 1720478100 | 30.38 | 0.08 | 0.25 | 30.3 | 30.485 | 30.243 | 98517 |
| 1720218900 | 30.3049 | -0.29 | -0.93 | 30.5 | 30.5 | 30.21 | 198687 |
| 1720040640 | 30.59 | 0 | 0.00 | 30.7 | 30.7 | 30.5 | 98847 |
| 1719959700 | 30.59 | -0.06 | -0.20 | 30.64 | 30.69 | 30.47 | 178908 |
| 1719873300 | 30.65 | -0.23 | -0.74 | 31.03 | 31.095 | 30.6201 | 207559 |
| 1719614100 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1719527700 | 30.88 | -0.13 | -0.43 | 30.99 | 30.99 | 30.7499 | 190874 |
| 1719441300 | 31.0143 | -0.21 | -0.66 | 31.18 | 31.18 | 30.855 | 281881 |
| 1719354900 | 31.22 | -0.22 | -0.70 | 31.43 | 31.43 | 31.0809 | 121185 |
| 1719268500 | 31.44 | 0.32 | 1.03 | 31.17 | 31.515 | 31.15 | 196257 |
| 1719009300 | 31.12 | 0.05 | 0.15 | 30.99 | 31.15 | 30.9 | 237099 |
| 1718922900 | 31.0728 | 0.14 | 0.45 | 30.99 | 31.12 | 30.95 | 116422 |
| 1718750100 | 30.9339 | -0.04 | -0.13 | 30.98 | 31.17 | 30.91 | 221706 |
| 1718663700 | 30.9734 | 0.15 | 0.50 | 30.76 | 30.9898 | 30.6 | 246819 |
| 1718404500 | 30.82 | -0.27 | -0.87 | 30.93 | 30.95 | 30.62 | 104359 |
| 1718318100 | 31.09 | -0.02 | -0.06 | 31.13 | 31.17 | 30.745 | 212233 |
| 1718231700 | 31.11 | -0.02 | -0.06 | 31.46 | 31.46 | 31.025 | 214335 |
| 1718145300 | 31.13 | -0.07 | -0.22 | 31.08 | 31.13 | 30.875 | 456962 |
| 1718058900 | 31.2 | 0.25 | 0.81 | 30.91 | 31.2 | 30.9006 | 471711 |
| 1717799700 | 30.95 | -0.15 | -0.48 | 30.95 | 31.09 | 30.8157 | 146976 |
| 1717713300 | 31.1 | -0.06 | -0.19 | 31.13 | 31.26 | 30.9701 | 157913 |
| 1717626900 | 31.16 | 0.3 | 0.97 | 30.97 | 31.16 | 30.81 | 102863 |
| 1717540500 | 30.86 | -0.38 | -1.22 | 31.06 | 31.07 | 30.75 | 90112 |
| 1717454100 | 31.24 | -0.38 | -1.20 | 31.58 | 31.58 | 31.02 | 83256 |
| 1717194900 | 31.62 | 0.6 | 1.93 | 31.07 | 31.63 | 31.0074 | 114913 |
| 1717108500 | 31.02 | 0.17 | 0.55 | 30.86 | 31.037 | 30.84 | 271767 |
| 1717022100 | 30.85 | -0.32 | -1.03 | 31 | 31 | 30.7 | 104567 |
| 1716935700 | 31.17 | -0.09 | -0.29 | 31.26 | 31.315 | 31.08 | 51004 |
| 1716590100 | 31.26 | 0.15 | 0.48 | 31.3 | 31.385 | 31.215 | 104914 |
| 1716503700 | 31.11 | -0.23 | -0.73 | 31.53 | 31.53 | 31.08 | 205974 |
| 1716417300 | 31.34 | -0.33 | -1.04 | 31.64 | 31.64 | 31.23 | 161778 |
| 1716330900 | 31.67 | -0.07 | -0.22 | 31.68 | 31.7301 | 31.605 | 108776 |
| 1716244500 | 31.74 | -0.06 | -0.19 | 31.85 | 31.85 | 31.675 | 362191 |
| 1715985300 | 31.8 | 0.18 | 0.57 | 31.72 | 31.81 | 31.622 | 557051 |
| 1715898900 | 31.62 | -0.26 | -0.82 | 31.88 | 31.93 | 31.62 | 492411 |
| 1715812500 | 31.88 | 0.38 | 1.21 | 31.72 | 31.88 | 31.585 | 103668 |
| 1715726100 | 31.5 | 0.01 | 0.03 | 31.58 | 31.58 | 31.405 | 127534 |
| 1715639700 | 31.49 | -0.02 | -0.06 | 31.72 | 31.72 | 31.47 | 115517 |
| 1715380500 | 31.51 | 0.02 | 0.06 | 31.55 | 31.6181 | 31.4498 | 87235 |
| 1715294100 | 31.49 | 0.41 | 1.32 | 31.06 | 31.49 | 31.06 | 78818 |
| 1715207700 | 31.08 | -0.04 | -0.13 | 31.06 | 31.21 | 31.05 | 107856 |
| 1715121300 | 31.12 | 0 | 0.00 | 31.15 | 31.3 | 31.11 | 142960 |
| 1715034900 | 31.12 | 0.29 | 0.94 | 30.99 | 31.12 | 30.96 | 88583 |
| 1714775700 | 30.83 | 0.04 | 0.13 | 30.96 | 31 | 30.665 | 77525 |
| 1714689300 | 30.79 | 0.31 | 1.03 | 30.67 | 30.8399 | 30.53 | 228488 |
| 1714602900 | 30.4755 | -0.46 | -1.50 | 30.57 | 30.825 | 30.42 | 231609 |
| 1714516500 | 30.94 | -0.62 | -1.96 | 31.36 | 31.39 | 30.935 | 121428 |
| 1714430100 | 31.56 | 0.24 | 0.77 | 31.39 | 31.56 | 31.38 | 82130 |
| 1714170900 | 31.3201 | -0.04 | -0.13 | 31.26 | 31.39 | 31.1701 | 295089 |
| 1714084500 | 31.36 | -0.01 | -0.03 | 31.2 | 31.4 | 31.0101 | 89228 |
| 1713998100 | 31.37 | 0.02 | 0.08 | 31.45 | 31.465 | 31.185 | 195489 |
| 1713911700 | 31.3464 | 0.26 | 0.82 | 31.14 | 31.39 | 30.9912 | 203120 |
| 1713825300 | 31.09 | 0.16 | 0.52 | 30.89 | 31.3 | 30.8099 | 153858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
