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 | 0.4225 | 1.35547000321 | 31.17 | 31.7 | 31.17 | 43 | 31.40158102 | SP |
| 4 | 0.9225 | 3.00782523639 | 30.67 | 31.7 | 30.67 | 424 | 30.93855117 | SP |
| 12 | 3.1625 | 11.1238128737 | 28.43 | 31.7 | 28.43 | 232 | 30.69713541 | SP |
| 26 | 4.3525 | 15.9783406755 | 27.24 | 31.7 | 26.9622 | 1426 | 29.06609172 | SP |
| 52 | 5.9025 | 22.9758660958 | 25.69 | 31.7 | 23.9458 | 802 | 28.72696953 | SP |
| 156 | 4.3225 | 15.8507517418 | 27.27 | 31.7 | 21.74 | 610 | 27.12423211 | SP |
| 260 | 4.3225 | 15.8507517418 | 27.27 | 31.7 | 21.74 | 610 | 27.12423211 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 31.5925 | 0.15 | 0.47 | 31.5 | 31.5925 | 31.5 | 8 |
| 1720737000 | 31.4443 | -0.24 | -0.77 | 31.7 | 31.7 | 31.4443 | 26 |
| 1720650600 | 31.6873 | 0.31 | 0.98 | 31.5 | 31.6873 | 31.5 | 29 |
| 1720564200 | 31.3795 | 0.04 | 0.12 | 31.4 | 31.4 | 31.3795 | 21 |
| 1720477800 | 31.3428 | 0.01 | 0.02 | 31.38 | 31.38 | 31.3428 | 35 |
| 1720218600 | 31.3361 | 0.19 | 0.60 | 31.17 | 31.3361 | 31.17 | 105 |
| 1720040640 | 31.1496 | 0.17 | 0.53 | 30.97 | 31.24 | 30.97 | 114 |
| 1719959400 | 30.9842 | 0.16 | 0.50 | 30.82 | 30.9842 | 30.82 | 113 |
| 1719873000 | 30.829 | -0.02 | -0.06 | 30.79 | 30.829 | 30.79 | 329 |
| 1719613800 | 30.8474 | 0 | 0.00 | 30.8474 | 30.8474 | 30.8474 | 0 |
| 1719527400 | 30.8474 | -0.19 | -0.61 | 30.86 | 30.86 | 30.8 | 305 |
| 1719441000 | 31.0361 | 0.06 | 0.19 | 30.89 | 31.0361 | 30.89 | 365 |
| 1719354600 | 30.9759 | 0.08 | 0.25 | 30.9759 | 30.9759 | 30.9759 | 35 |
| 1719268200 | 30.8979 | -0.16 | -0.53 | 31.01 | 31.01 | 30.8979 | 149 |
| 1719009000 | 31.0616 | 0.04 | 0.14 | 30.96 | 31.0616 | 30.96 | 33 |
| 1718922600 | 31.0168 | -0.07 | -0.22 | 31.16 | 31.1658 | 31.0168 | 1084 |
| 1718749800 | 31.084 | 0.07 | 0.23 | 31.01 | 31.084 | 31.01 | 413 |
| 1718663400 | 31.0118 | 0.27 | 0.88 | 30.71 | 31.0118 | 30.71 | 2038 |
| 1718404200 | 30.742 | -0.04 | -0.14 | 30.67 | 30.742 | 30.67 | 2007 |
| 1718317800 | 30.7843 | 0.07 | 0.22 | 30.81 | 30.81 | 30.72 | 2846 |
| 1718231400 | 30.7174 | 0.29 | 0.97 | 30.65 | 30.7174 | 30.65 | 13 |
| 1718145000 | 30.4235 | 0.07 | 0.24 | 30.28 | 30.4235 | 30.28 | 232 |
| 1718058600 | 30.352 | 0.07 | 0.24 | 30.29 | 30.352 | 30.29 | 116 |
| 1717799400 | 30.2789 | -0.02 | -0.08 | 30.26 | 30.2789 | 30.26 | 84 |
| 1717713000 | 30.3033 | -0 | -0.01 | 30.32 | 30.32 | 30.3033 | 108 |
| 1717626600 | 30.3058 | 0.35 | 1.16 | 30.12 | 30.3058 | 30.12 | 21 |
| 1717540200 | 29.9595 | 0.07 | 0.24 | 29.845 | 29.9595 | 29.845 | 2 |
| 1717453800 | 29.8884 | 0.03 | 0.10 | 29.995 | 29.995 | 29.8884 | 42 |
| 1717194600 | 29.8593 | 0.21 | 0.72 | 29.69 | 29.8593 | 29.69 | 16 |
| 1717108200 | 29.6468 | -0.17 | -0.59 | 29.74 | 29.74 | 29.6468 | 69 |
| 1717021800 | 29.8217 | -0.2 | -0.66 | 30.31 | 30.31 | 29.8217 | 11 |
| 1716935400 | 30.0191 | 0 | 0.01 | 30.08 | 30.08 | 29.87 | 187 |
| 1716589800 | 30.0166 | 0.17 | 0.57 | 29.94 | 30.0166 | 29.94 | 5 |
| 1716503400 | 29.8457 | -0.18 | -0.59 | 30.2 | 30.2 | 29.8457 | 249 |
| 1716417000 | 30.0229 | -0.11 | -0.37 | 30.13 | 30.13 | 30.0229 | 20 |
| 1716330600 | 30.1349 | 0.09 | 0.30 | 30.1349 | 30.1349 | 30.1349 | 3 |
| 1716244200 | 30.044 | 0.03 | 0.10 | 29.97 | 30.044 | 29.97 | 14 |
| 1715985000 | 30.014 | -0.01 | -0.02 | 29.955 | 30.014 | 29.955 | 11 |
| 1715898600 | 30.0207 | -0.03 | -0.11 | 30.05 | 30.05 | 30.0207 | 10 |
| 1715812200 | 30.0548 | 0.34 | 1.13 | 29.86 | 30.0548 | 29.86 | 4 |
| 1715725800 | 29.7193 | 0.16 | 0.54 | 29.58 | 29.7193 | 29.58 | 8 |
| 1715639400 | 29.559 | -0.02 | -0.07 | 29.66 | 29.66 | 29.559 | 8 |
| 1715380200 | 29.58 | 0.1 | 0.34 | 29.55 | 29.58 | 29.55 | 756 |
| 1715293800 | 29.4784 | 0.11 | 0.36 | 29.36 | 29.4784 | 29.36 | 53 |
| 1715207400 | 29.3722 | -0 | -0.00 | 29.28 | 29.3722 | 29.28 | 9 |
| 1715121000 | 29.3729 | 0.06 | 0.21 | 29.3729 | 29.3729 | 29.3729 | 0 |
| 1715034600 | 29.3108 | 0.27 | 0.91 | 29.26 | 29.3108 | 29.26 | 108 |
| 1714775400 | 29.0456 | 0.37 | 1.28 | 28.97 | 29.0456 | 28.97 | 9 |
| 1714689000 | 28.6781 | 0.19 | 0.65 | 28.69 | 28.69 | 28.6781 | 3 |
| 1714602600 | 28.4919 | -0.11 | -0.39 | 28.52 | 28.52 | 28.4919 | 10 |
| 1714516200 | 28.6045 | -0.37 | -1.28 | 28.6045 | 28.6045 | 28.6045 | 0 |
| 1714429800 | 28.9764 | 0.06 | 0.21 | 29.02 | 29.02 | 28.9764 | 18 |
| 1714170600 | 28.917 | 0.27 | 0.94 | 28.83 | 28.917 | 28.83 | 12 |
| 1714084200 | 28.647 | -0.14 | -0.48 | 28.45 | 28.647 | 28.45 | 13 |
| 1713997800 | 28.7852 | 0.03 | 0.11 | 28.8 | 28.8 | 28.7852 | 12 |
| 1713911400 | 28.7541 | 0.3 | 1.06 | 28.57 | 28.7541 | 28.57 | 4 |
| 1713825000 | 28.4524 | 0.16 | 0.57 | 28.43 | 28.4524 | 28.43 | 19 |
| 1713565800 | 28.291 | -0.22 | -0.76 | 28.291 | 28.291 | 28.291 | 0 |
| 1713479400 | 28.5072 | -0.09 | -0.30 | 28.65 | 28.65 | 28.5072 | 1 |
| 1713393000 | 28.5942 | -0.15 | -0.51 | 28.87 | 28.87 | 28.5942 | 1759 |
| 1713306600 | 28.7404 | -0.06 | -0.21 | 28.82 | 28.82 | 28.72 | 44758 |
| 1713220200 | 28.8 | -0.32 | -1.10 | 29.39 | 29.39 | 28.78 | 17857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
