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 | 0.4 | 1.30590923931 | 30.63 | 31.06 | 30.39 | 112739 | 30.55166693 | SP |
| 4 | 0.58 | 1.90476190476 | 30.45 | 31.06 | 30 | 163835 | 30.43411638 | SP |
| 12 | 2.44 | 8.53445260581 | 28.59 | 31.14 | 28.57 | 160516 | 30.31929323 | SP |
| 26 | 3.2 | 11.4983830399 | 27.83 | 31.14 | 26.76 | 206132 | 28.82235123 | SP |
| 52 | 3.96 | 14.6287403029 | 27.07 | 31.14 | 25.085 | 227982 | 27.89493543 | SP |
| 156 | 6.45 | 26.2408462164 | 24.58 | 31.14 | 23.3444 | 314694 | 26.76907171 | SP |
| 260 | 5.24 | 20.3179526948 | 25.79 | 31.14 | 14.29 | 428504 | 23.95522756 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 31.03 | 0.35 | 1.14 | 30.75 | 31.06 | 30.75 | 108461 |
| 1720650600 | 30.68 | 0.16 | 0.52 | 30.54 | 30.695 | 30.47 | 105814 |
| 1720564200 | 30.52 | 0.04 | 0.13 | 30.42 | 30.695 | 30.39 | 158332 |
| 1720477800 | 30.48 | -0.04 | -0.13 | 30.52 | 30.62 | 30.42 | 66247 |
| 1720218600 | 30.52 | -0.1 | -0.33 | 30.63 | 30.64 | 30.44 | 120562 |
| 1720040640 | 30.62 | 0.15 | 0.49 | 30.53 | 30.79 | 30.52 | 72465 |
| 1719959400 | 30.47 | 0.09 | 0.30 | 30.43 | 30.55 | 30.36 | 154417 |
| 1719873000 | 30.38 | -0.08 | -0.26 | 30.59 | 30.66 | 30.29 | 142972 |
| 1719613800 | 30.46 | 0.03 | 0.10 | 30.56 | 30.58 | 30.37 | 262636 |
| 1719527400 | 30.43 | -0.18 | -0.59 | 30.34 | 30.45 | 30.295 | 170323 |
| 1719441000 | 30.61 | -0.13 | -0.42 | 30.61 | 30.6589 | 30.495 | 119535 |
| 1719354600 | 30.74 | -0.12 | -0.39 | 30.86 | 30.86 | 30.6501 | 105743 |
| 1719268200 | 30.86 | 0.52 | 1.71 | 30.44 | 30.8899 | 30.44 | 105763 |
| 1719009000 | 30.34 | -0.1 | -0.33 | 30.49 | 30.61 | 30.34 | 425157 |
| 1718922600 | 30.44 | 0.14 | 0.46 | 30.32 | 30.54 | 30.27 | 383514 |
| 1718749800 | 30.3 | 0.17 | 0.56 | 30.09 | 30.3599 | 30.09 | 120358 |
| 1718663400 | 30.13 | 0.02 | 0.07 | 30.09 | 30.3 | 30 | 114866 |
| 1718404200 | 30.11 | -0.2 | -0.66 | 30.17 | 30.248 | 30.03 | 201012 |
| 1718317800 | 30.31 | -0.15 | -0.49 | 30.45 | 30.45 | 30.15 | 119317 |
| 1718231400 | 30.46 | -0.02 | -0.07 | 30.72 | 30.766 | 30.395 | 122686 |
| 1718145000 | 30.48 | -0.07 | -0.23 | 30.44 | 30.516 | 30.27 | 110201 |
| 1718058600 | 30.55 | 0.22 | 0.73 | 30.35 | 30.59 | 30.2365 | 92901 |
| 1717799400 | 30.33 | -0.15 | -0.49 | 30.36 | 30.4273 | 30.27 | 145407 |
| 1717713000 | 30.48 | -0.13 | -0.42 | 30.54 | 30.61 | 30.41 | 121963 |
| 1717626600 | 30.61 | 0.07 | 0.23 | 30.56 | 30.615 | 30.425 | 237320 |
| 1717540200 | 30.54 | 0.02 | 0.07 | 30.46 | 30.58 | 30.28 | 437591 |
| 1717453800 | 30.52 | -0.2 | -0.65 | 30.72 | 30.72 | 30.4 | 320412 |
| 1717194600 | 30.72 | 0.5 | 1.65 | 30.29 | 30.76 | 30.29 | 105113 |
| 1717108200 | 30.22 | 0.22 | 0.73 | 30.08 | 30.23 | 29.98 | 182221 |
| 1717021800 | 30 | -0.31 | -1.02 | 30.18 | 30.18 | 29.93 | 162811 |
| 1716935400 | 30.31 | -0.06 | -0.20 | 30.45 | 30.5236 | 30.245 | 96342 |
| 1716589800 | 30.37 | 0.13 | 0.43 | 30.36 | 30.39 | 30.27 | 86149 |
| 1716503400 | 30.24 | -0.41 | -1.34 | 30.71 | 30.71 | 30.22 | 82440 |
| 1716417000 | 30.65 | -0.45 | -1.45 | 30.96 | 30.98 | 30.62 | 143878 |
| 1716330600 | 31.1 | 0.07 | 0.23 | 31.01 | 31.14 | 30.99 | 328206 |
| 1716244200 | 31.03 | 0.07 | 0.23 | 30.92 | 31.04 | 30.92 | 101729 |
| 1715985000 | 30.96 | 0.1 | 0.32 | 30.8 | 30.97 | 30.77 | 204820 |
| 1715898600 | 30.86 | 0.03 | 0.10 | 30.8 | 31 | 30.8 | 216006 |
| 1715812200 | 30.83 | 0.16 | 0.52 | 30.75 | 30.905 | 30.72 | 139404 |
| 1715725800 | 30.67 | 0.18 | 0.59 | 30.53 | 30.68 | 30.4633 | 207685 |
| 1715639400 | 30.49 | -0.13 | -0.42 | 30.67 | 30.77 | 30.46 | 212408 |
| 1715380200 | 30.62 | 0.04 | 0.13 | 30.65 | 30.65 | 30.51 | 170616 |
| 1715293800 | 30.58 | 0.3 | 0.99 | 30.35 | 30.5894 | 30.33 | 116186 |
| 1715207400 | 30.28 | 0.15 | 0.50 | 30.02 | 30.3099 | 30.005 | 111745 |
| 1715121000 | 30.13 | 0.13 | 0.43 | 30.03 | 30.18 | 30.03 | 94850 |
| 1715034600 | 30 | 0.18 | 0.60 | 29.96 | 30.03 | 29.85 | 184549 |
| 1714775400 | 29.82 | 0.15 | 0.51 | 29.87 | 29.88 | 29.63 | 159058 |
| 1714689000 | 29.67 | 0.33 | 1.12 | 29.52 | 29.77 | 29.4373 | 113763 |
| 1714602600 | 29.34 | -0.09 | -0.31 | 29.46 | 29.6 | 29.27 | 212489 |
| 1714516200 | 29.43 | -0.35 | -1.18 | 29.69 | 29.69 | 29.425 | 132797 |
| 1714429800 | 29.78 | 0.21 | 0.71 | 29.63 | 29.8 | 29.63 | 94061 |
| 1714170600 | 29.57 | -0.17 | -0.57 | 29.71 | 29.722 | 29.55 | 108057 |
| 1714084200 | 29.74 | 0.05 | 0.17 | 29.58 | 29.76 | 29.43 | 160821 |
| 1713997800 | 29.69 | 0.2 | 0.68 | 29.37 | 29.69 | 29.25 | 120185 |
| 1713911400 | 29.49 | 0.11 | 0.37 | 29.37 | 29.575 | 29.34 | 139932 |
| 1713825000 | 29.38 | 0.17 | 0.58 | 29.21 | 29.4889 | 29.04 | 125855 |
| 1713565800 | 29.21 | 0.5 | 1.74 | 28.83 | 29.2747 | 28.83 | 147042 |
| 1713479400 | 28.71 | 0.17 | 0.60 | 28.59 | 28.77 | 28.57 | 150666 |
| 1713393000 | 28.54 | 0.29 | 1.03 | 28.38 | 28.61 | 28.3 | 159799 |
| 1713306600 | 28.25 | -0.31 | -1.09 | 28.33 | 28.4 | 28.18 | 136295 |
| 1713220200 | 28.56 | -0.32 | -1.11 | 29.01 | 29.151 | 28.515 | 161625 |
| 1712961000 | 28.88 | -0.3 | -1.03 | 29.22 | 29.4 | 28.7814 | 116335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
