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 | 0.515 | 1.84720229555 | 27.88 | 28.9069 | 27.78 | 13332 | 28.4458296 | SP |
| 4 | -1.845 | -6.10119047619 | 30.24 | 30.24 | 26.51 | 27406 | 28.45368853 | SP |
| 12 | 0.0349 | 0.123060214879 | 28.3601 | 32.71 | 26.51 | 38030 | 29.73979205 | SP |
| 26 | 2.835 | 11.0915492958 | 25.56 | 32.71 | 24.8 | 27258 | 28.87208644 | SP |
| 52 | 2.645 | 10.2718446602 | 25.75 | 32.71 | 22.52 | 34617 | 26.26889946 | SP |
| 156 | 3.715 | 15.0526742301 | 24.68 | 32.71 | 14.16 | 28583 | 24.32011676 | SP |
| 260 | 4.035 | 16.5640394089 | 24.36 | 32.71 | 14.16 | 27008 | 24.37414961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 28.395 | 0.03 | 0.11 | 27.95 | 28.48 | 27.78 | 14637 |
| 1742510100 | 28.3644 | -0.36 | -1.24 | 28.38 | 28.73 | 28.3644 | 10064 |
| 1742423700 | 28.72 | 0.45 | 1.59 | 28.33 | 28.9069 | 28.26 | 13782 |
| 1742337300 | 28.27 | -0.18 | -0.62 | 28.19 | 28.33 | 27.9423 | 13427 |
| 1742250900 | 28.4457 | 0.56 | 2.01 | 27.84 | 28.67 | 27.84 | 16004 |
| 1741991700 | 27.8842 | 1.23 | 4.63 | 27.27 | 27.89 | 27.22 | 24942 |
| 1741905300 | 26.65 | -0.9 | -3.25 | 27.26 | 27.26 | 26.6 | 24626 |
| 1741818900 | 27.545 | 0.24 | 0.86 | 27.86 | 27.9578 | 27.43 | 29740 |
| 1741732500 | 27.31 | 0.61 | 2.28 | 26.77 | 27.68 | 26.73 | 22269 |
| 1741646100 | 26.7 | -1.46 | -5.18 | 27.6 | 27.6 | 26.51 | 59072 |
| 1741390500 | 28.16 | -0.17 | -0.60 | 28.24 | 28.56 | 27.29 | 30065 |
| 1741304100 | 28.33 | -1.16 | -3.93 | 29.06 | 29.5448 | 28.33 | 28929 |
| 1741217700 | 29.49 | 0.23 | 0.79 | 29.03 | 29.55 | 28.67 | 22202 |
| 1741131300 | 29.26 | 0.55 | 1.92 | 28.67 | 29.55 | 28.28 | 29419 |
| 1741044900 | 28.71 | -0.88 | -2.97 | 29.86 | 29.9 | 28.645 | 37004 |
| 1740785700 | 29.59 | 0.66 | 2.28 | 29.04 | 29.59 | 28.86 | 24308 |
| 1740699300 | 28.93 | -0.59 | -2.00 | 29.83 | 29.83 | 28.875 | 95147 |
| 1740612900 | 29.52 | 0.2 | 0.68 | 29.46 | 29.78 | 29.38 | 25257 |
| 1740526500 | 29.32 | -0.4 | -1.35 | 29.71 | 29.75 | 28.8311 | 15671 |
| 1740440100 | 29.72 | -0.46 | -1.52 | 30.24 | 30.24 | 29.23 | 34229 |
| 1740180900 | 30.18 | -1.23 | -3.92 | 31.39 | 31.39 | 30.1538 | 25432 |
| 1740094500 | 31.41 | -0.71 | -2.21 | 31.96 | 31.96 | 30.96 | 22570 |
| 1740008100 | 32.119999 | -0.47 | -1.46 | 32.479999 | 32.479999 | 31.91 | 17690 |
| 1739921700 | 32.594499 | 0.06 | 0.20 | 32.67 | 32.67 | 32.299999 | 53271 |
| 1739576100 | 32.53 | -0.08 | -0.25 | 32.71 | 32.71 | 32.3277 | 26908 |
| 1739489700 | 32.61 | 0.28 | 0.87 | 32.27 | 32.655 | 32 | 32447 |
| 1739403300 | 32.33 | 0.19 | 0.59 | 31.82 | 32.407899 | 31.69 | 21786 |
| 1739316900 | 32.14 | -0.41 | -1.26 | 32.35 | 32.4399 | 32.0069 | 34917 |
| 1739230500 | 32.549999 | 0.64 | 2.01 | 32.2 | 32.653399 | 32.100099 | 22011 |
| 1738971300 | 31.91 | 0.5 | 1.59 | 31.86 | 32.2 | 31.71 | 61504 |
| 1738884900 | 31.41 | -0.37 | -1.16 | 31.8 | 31.8 | 31.29 | 34720 |
| 1738798500 | 31.78 | 0.29 | 0.92 | 31.43 | 31.78 | 31.17 | 363333 |
| 1738712100 | 31.49 | 0.63 | 2.04 | 30.91 | 31.49 | 30.91 | 15790 |
| 1738625700 | 30.86 | -0.14 | -0.45 | 30.42 | 30.985 | 30.27 | 18846 |
| 1738366500 | 31 | -0.16 | -0.51 | 31.48 | 31.58 | 31 | 14605 |
| 1738280100 | 31.1595 | 0.19 | 0.63 | 31.1 | 31.3842 | 31.03 | 17291 |
| 1738193700 | 30.965 | -0.52 | -1.64 | 31.52 | 31.52 | 30.8596 | 40090 |
| 1738107300 | 31.48 | 1.48 | 4.93 | 30.1 | 31.48 | 29.95 | 42068 |
| 1738020900 | 30 | 0.04 | 0.13 | 29.19 | 30.4855 | 29.19 | 13537 |
| 1737761700 | 29.96 | 0.21 | 0.71 | 29.96 | 30.27 | 29.9108 | 25469 |
| 1737675300 | 29.7489 | 0 | 0.00 | 29.7489 | 29.7489 | 29.7489 | 0 |
| 1737588900 | 29.7489 | 0.27 | 0.91 | 29.63 | 29.79 | 29.53 | 16575 |
| 1737502500 | 29.48 | 0.6 | 2.08 | 29.19 | 29.53 | 29.1 | 29997 |
| 1737156900 | 28.88 | -0.03 | -0.10 | 29.47 | 29.47 | 28.87 | 11367 |
| 1737070500 | 28.91 | 0.06 | 0.21 | 28.72 | 29.02 | 28.64 | 17871 |
| 1736984100 | 28.85 | 0.53 | 1.87 | 28.81 | 28.89 | 28.6157 | 12496 |
| 1736897700 | 28.32 | 0.36 | 1.29 | 28.18 | 28.41 | 28.05 | 18837 |
| 1736811300 | 27.96 | -0.24 | -0.85 | 27.88 | 28.09 | 27.8061 | 436954 |
| 1736552100 | 28.2 | -0.29 | -1.02 | 28.18 | 28.37 | 27.907 | 13754 |
| 1736379300 | 28.49 | 0.02 | 0.07 | 28.28 | 28.6103 | 28.1 | 10220 |
| 1736292900 | 28.47 | -0.61 | -2.10 | 29.08 | 29.15 | 28.42 | 12997 |
| 1736206500 | 29.08 | 0.31 | 1.08 | 29.11 | 29.2 | 28.8964 | 18542 |
| 1735947300 | 28.77 | 0.3 | 1.05 | 28.61 | 28.8559 | 28.571 | 11360 |
| 1735860900 | 28.47 | 0.21 | 0.74 | 28.57 | 28.83 | 28.275 | 13098 |
| 1735688100 | 28.26 | -0.27 | -0.95 | 28.66 | 28.66 | 28.23 | 14231 |
| 1735601700 | 28.53 | -0.34 | -1.18 | 28.3 | 28.6899 | 28.201 | 41514 |
| 1735342500 | 28.87 | -0.34 | -1.16 | 28.99 | 28.99 | 28.45 | 15492 |
| 1735256100 | 29.21 | 0.09 | 0.31 | 28.98 | 29.21 | 28.98 | 7824 |
| 1735077840 | 29.12 | 0.16 | 0.55 | 29 | 29.12 | 28.95 | 11716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
