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 | -0.1476 | -0.493274291921 | 29.9225 | 29.9452 | 29.73 | 6202 | 29.86059681 | SP |
| 4 | 0.1699 | 0.573889545685 | 29.605 | 29.9452 | 29.5501 | 11437 | 29.65064061 | SP |
| 12 | 1.0349 | 3.60090466249 | 28.74 | 29.9452 | 28.5401 | 71221 | 29.40781585 | SP |
| 26 | 1.7249 | 6.14937611408 | 28.05 | 32.27 | 27.97 | 95428 | 28.77380871 | SP |
| 52 | 3.0459 | 11.3954880467 | 26.729 | 32.27 | 25.475 | 53824 | 28.5379986 | SP |
| 156 | 4.7349 | 18.9093450479 | 25.04 | 32.27 | 24.38 | 45118 | 27.90478955 | SP |
| 260 | 4.7349 | 18.9093450479 | 25.04 | 32.27 | 24.38 | 45118 | 27.90478955 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.7749 | -0.04 | -0.13 | 29.77 | 29.7749 | 29.73 | 1839 |
| 1721341800 | 29.8145 | -0.03 | -0.09 | 29.78 | 29.82 | 29.77 | 1542 |
| 1721255400 | 29.84 | -0.11 | -0.35 | 29.8999 | 29.8999 | 29.83 | 18481 |
| 1721169000 | 29.9452 | 0.05 | 0.17 | 29.76 | 29.9452 | 29.76 | 5957 |
| 1721082600 | 29.8936 | -0.01 | -0.04 | 29.9225 | 29.9225 | 29.88 | 3192 |
| 1720823400 | 29.9046 | 0.05 | 0.17 | 29.87 | 29.925 | 29.87 | 2293 |
| 1720737000 | 29.8548 | -0.04 | -0.13 | 29.87 | 29.87 | 29.811 | 4134 |
| 1720650600 | 29.8923 | 0.06 | 0.20 | 29.8 | 29.8923 | 29.8 | 1352 |
| 1720564200 | 29.8315 | 0.01 | 0.02 | 29.79 | 29.87 | 29.79 | 1948 |
| 1720477800 | 29.825 | 0.01 | 0.04 | 29.79 | 29.825 | 29.79 | 2038 |
| 1720218600 | 29.812 | 0.05 | 0.16 | 29.84 | 29.84 | 29.761 | 15347 |
| 1720040640 | 29.7645 | 0.03 | 0.12 | 29.7 | 29.8 | 29.7 | 775 |
| 1719959400 | 29.7301 | 0.05 | 0.17 | 29.63 | 29.7301 | 29.63 | 1420 |
| 1719873000 | 29.68 | 0.02 | 0.07 | 29.63 | 29.69 | 29.63 | 3156 |
| 1719613800 | 29.6598 | 0 | 0.00 | 29.6598 | 29.6598 | 29.6598 | 0 |
| 1719527400 | 29.6598 | 0.01 | 0.03 | 29.6 | 29.6899 | 29.6 | 8816 |
| 1719441000 | 29.65 | 0.02 | 0.07 | 29.57 | 29.67 | 29.57 | 5161 |
| 1719354600 | 29.63 | 0.08 | 0.26 | 29.58 | 29.6499 | 29.57 | 7621 |
| 1719268200 | 29.5541 | -0.06 | -0.19 | 29.605 | 29.622 | 29.5501 | 120798 |
| 1719009000 | 29.6099 | 0.02 | 0.06 | 29.62 | 29.6599 | 29.57 | 7213 |
| 1718922600 | 29.592 | -0.05 | -0.16 | 29.66 | 29.66 | 29.51 | 14656 |
| 1718749800 | 29.64 | 0.03 | 0.08 | 29.53 | 29.66 | 29.53 | 7768 |
| 1718663400 | 29.615 | 0.06 | 0.22 | 29.57 | 29.64 | 29.53 | 7549 |
| 1718404200 | 29.55 | 0.02 | 0.07 | 29.54 | 29.5884 | 29.5 | 7781 |
| 1718317800 | 29.5281 | -0.02 | -0.08 | 29.53 | 29.5521 | 29.49 | 5980 |
| 1718231400 | 29.5511 | 0.11 | 0.37 | 29.5 | 29.6 | 29.475 | 20382 |
| 1718145000 | 29.4408 | 0 | 0.02 | 29.36 | 29.47 | 29.36 | 6240 |
| 1718058600 | 29.436 | 0.02 | 0.07 | 29.42 | 29.45 | 29.35 | 5307 |
| 1717799400 | 29.415 | -0.02 | -0.06 | 29.4 | 29.47 | 29.36 | 8045 |
| 1717713000 | 29.434 | 0.02 | 0.08 | 29.44 | 29.455 | 29.3501 | 3138343 |
| 1717626600 | 29.4102 | 0.09 | 0.32 | 29.31 | 29.43 | 29.29 | 21191 |
| 1717540200 | 29.316 | 0.02 | 0.07 | 29.262 | 29.32 | 29.23 | 12149 |
| 1717453800 | 29.2943 | 0.02 | 0.08 | 29.2763 | 29.33 | 29.2 | 23022 |
| 1717194600 | 29.2697 | 0.1 | 0.33 | 29.17 | 29.27 | 29.1073 | 36986 |
| 1717108200 | 29.1733 | -0.05 | -0.16 | 29.17 | 29.24 | 29.1412 | 13782 |
| 1717021800 | 29.22 | -0.07 | -0.22 | 29.5 | 29.5 | 29.21 | 33497 |
| 1716935400 | 29.2853 | 0 | 0.00 | 29.32 | 29.32 | 29.25 | 10161 |
| 1716589800 | 29.2849 | 0.08 | 0.28 | 29.22 | 29.32 | 29.22 | 11812 |
| 1716503400 | 29.2028 | -0.05 | -0.18 | 29.26 | 29.29 | 29.1619 | 16007 |
| 1716417000 | 29.2552 | -0.03 | -0.10 | 29.285 | 29.3199 | 29.24 | 8338 |
| 1716330600 | 29.2853 | 0.02 | 0.07 | 29.21 | 29.32 | 29.21 | 55288 |
| 1716244200 | 29.2649 | 0.02 | 0.05 | 29.22 | 29.3199 | 29.22 | 15386 |
| 1715985000 | 29.2491 | -0.03 | -0.09 | 29.23 | 29.26 | 29.21 | 14147 |
| 1715898600 | 29.276 | 0.02 | 0.05 | 29.26 | 29.29 | 29.1901 | 70627 |
| 1715812200 | 29.26 | 0.14 | 0.47 | 29.12 | 29.28 | 29.12 | 22532 |
| 1715725800 | 29.124 | 0.05 | 0.18 | 28.92 | 29.124 | 28.92 | 13421 |
| 1715639400 | 29.071 | 0.02 | 0.06 | 29.24 | 29.24 | 29.01 | 38747 |
| 1715380200 | 29.0524 | 0.03 | 0.09 | 29.03 | 29.09 | 29.02 | 14068 |
| 1715293800 | 29.0255 | 0.07 | 0.26 | 28.93 | 29.07 | 28.93 | 14246 |
| 1715207400 | 28.9516 | -0.01 | -0.03 | 28.91 | 28.9887 | 28.9 | 9505 |
| 1715121000 | 28.9607 | 0 | 0.00 | 28.9206 | 28.9907 | 28.9101 | 10952 |
| 1715034600 | 28.96 | 0.12 | 0.43 | 28.88 | 28.96 | 28.8742 | 12064 |
| 1714775400 | 28.8351 | 0.16 | 0.57 | 28.811 | 28.88 | 28.8095 | 12553 |
| 1714689000 | 28.6724 | 0.08 | 0.27 | 28.5923 | 28.72 | 28.58 | 11254 |
| 1714602600 | 28.5951 | -0.02 | -0.06 | 28.57 | 28.7692 | 28.5401 | 17211 |
| 1714516200 | 28.6127 | -0.15 | -0.50 | 28.775 | 28.775 | 28.61 | 12083 |
| 1714429800 | 28.7577 | 0 | 0.01 | 28.74 | 28.8 | 28.74 | 22192 |
| 1714170600 | 28.7538 | 0.13 | 0.47 | 28.725 | 28.7823 | 28.7 | 11166 |
| 1714084200 | 28.6205 | -0.07 | -0.24 | 28.47 | 28.63 | 28.47 | 12531 |
| 1713997800 | 28.6899 | 0.02 | 0.07 | 28.76 | 28.76 | 28.6108 | 18882 |
| 1713911400 | 28.67 | 0.15 | 0.53 | 28.62 | 28.709 | 28.6 | 128440 |
| 1713825000 | 28.5182 | 0.12 | 0.42 | 28.43 | 28.6 | 28.43 | 16712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
