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 | 0.48 | 1.62656726533 | 29.51 | 30 | 29.05 | 69667 | 29.25355274 | SP |
| 4 | 0.61 | 2.07624234173 | 29.38 | 30.08 | 29.05 | 41460 | 29.50063267 | SP |
| 12 | 2.45 | 8.89615105301 | 27.54 | 30.08 | 26.5001 | 48450 | 28.36911278 | SP |
| 26 | 4.28 | 16.6472189809 | 25.71 | 30.08 | 25.7 | 59669 | 27.26205823 | SP |
| 52 | 6.49 | 27.6170212766 | 23.5 | 30.08 | 22.523 | 59729 | 25.68284439 | SP |
| 156 | 4.05 | 15.6129529684 | 25.94 | 30.08 | 19.95 | 38385 | 25.15714409 | SP |
| 260 | 5.54 | 22.6584867076 | 24.45 | 30.08 | 11.88 | 39963 | 23.45956714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 29.99 | 0.68 | 2.32 | 29.93 | 30 | 29.8301 | 108884 |
| 1721946600 | 29.31 | 0.08 | 0.27 | 29.2 | 29.4393 | 29.2 | 31516 |
| 1721860200 | 29.23 | 0.08 | 0.27 | 29.36 | 29.36 | 29.08 | 37427 |
| 1721773800 | 29.15 | -0.48 | -1.62 | 29.43 | 29.43 | 29.05 | 192693 |
| 1721687400 | 29.63 | 0.33 | 1.13 | 29.56 | 29.63 | 29.5 | 45544 |
| 1721428200 | 29.3 | -0.5 | -1.68 | 29.51 | 29.53 | 29.29 | 41154 |
| 1721341800 | 29.8 | -0.1 | -0.33 | 29.95 | 29.9673 | 29.8 | 25806 |
| 1721255400 | 29.9 | -0.12 | -0.40 | 29.88 | 29.98 | 29.88 | 38409 |
| 1721169000 | 30.02 | 0.14 | 0.47 | 29.94 | 30.08 | 29.88 | 31699 |
| 1721082600 | 29.88 | 0.16 | 0.54 | 29.93 | 29.93 | 29.75 | 14249 |
| 1720823400 | 29.72 | -0.01 | -0.03 | 29.84 | 29.95 | 29.72 | 24644 |
| 1720737000 | 29.73 | 0.02 | 0.07 | 29.74 | 29.82 | 29.71 | 23954 |
| 1720650600 | 29.71 | -0.05 | -0.16 | 29.71 | 29.71 | 29.5001 | 31159 |
| 1720564200 | 29.7572 | 0.11 | 0.36 | 29.75 | 29.84 | 29.6992 | 22103 |
| 1720477800 | 29.65 | -0.13 | -0.44 | 29.74 | 29.78 | 29.64 | 44907 |
| 1720218600 | 29.78 | 0.11 | 0.37 | 29.73 | 29.78 | 29.5752 | 34874 |
| 1720040640 | 29.67 | 0.2 | 0.68 | 29.58 | 29.7499 | 29.58 | 25453 |
| 1719959400 | 29.47 | 0.01 | 0.03 | 29.5 | 29.59 | 29.45 | 55497 |
| 1719873000 | 29.46 | 0.16 | 0.55 | 29.38 | 29.5637 | 29.34 | 25191 |
| 1719613800 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1719527400 | 29.3 | 0.3 | 1.03 | 29.3 | 29.36 | 29.28 | 26009 |
| 1719441000 | 29 | 0.11 | 0.38 | 29.02 | 29.02 | 28.9015 | 20308 |
| 1719354600 | 28.89 | -0.09 | -0.29 | 28.99 | 29.0035 | 28.89 | 44208 |
| 1719268200 | 28.975 | 0.33 | 1.13 | 28.89 | 29.064 | 28.89 | 65187 |
| 1719009000 | 28.65 | -0.14 | -0.49 | 28.79 | 28.79 | 28.64 | 20828 |
| 1718922600 | 28.79 | -0.39 | -1.34 | 28.94 | 28.94 | 28.7001 | 83296 |
| 1718749800 | 29.18 | 0.09 | 0.31 | 29.05 | 29.18 | 29 | 38306 |
| 1718663400 | 29.09 | 0.08 | 0.28 | 29.01 | 29.1 | 28.91 | 31905 |
| 1718404200 | 29.01 | 0.35 | 1.22 | 28.82 | 29.05 | 28.8053 | 22074 |
| 1718317800 | 28.66 | -0.06 | -0.21 | 28.75 | 28.8 | 28.6 | 92614 |
| 1718231400 | 28.72 | 0.28 | 0.98 | 28.7 | 28.8222 | 28.6391 | 48009 |
| 1718145000 | 28.44 | 0.06 | 0.21 | 28.38 | 28.44 | 28.28 | 29427 |
| 1718058600 | 28.38 | 0.14 | 0.50 | 28.37 | 28.41 | 28.2933 | 191492 |
| 1717799400 | 28.24 | 0.31 | 1.11 | 28.29 | 28.365 | 28.195 | 40385 |
| 1717713000 | 27.93 | 0.33 | 1.20 | 28.05 | 28.05 | 27.84 | 80222 |
| 1717626600 | 27.6 | 0.79 | 2.95 | 27.38 | 27.6649 | 27.3 | 92334 |
| 1717540200 | 26.81 | -1.77 | -6.19 | 26.85 | 26.9136 | 26.5001 | 113227 |
| 1717453800 | 28.58 | 0.95 | 3.44 | 28.56 | 28.6099 | 28.41 | 73676 |
| 1717194600 | 27.63 | 0.03 | 0.11 | 27.64 | 27.64 | 27.5001 | 36630 |
| 1717108200 | 27.6 | -0.18 | -0.65 | 27.62 | 27.65 | 27.5 | 26448 |
| 1717021800 | 27.78 | -0.15 | -0.54 | 27.8 | 28.17 | 27.5967 | 23877 |
| 1716935400 | 27.93 | -0.35 | -1.24 | 28.21 | 28.21 | 27.86 | 59653 |
| 1716589800 | 28.28 | 0.23 | 0.82 | 28.22 | 28.2998 | 28.18 | 38819 |
| 1716503400 | 28.05 | 0.27 | 0.97 | 28.16 | 28.2281 | 28 | 40317 |
| 1716417000 | 27.78 | 0.04 | 0.14 | 27.86 | 27.88 | 27.76 | 28518 |
| 1716330600 | 27.74 | 0.01 | 0.04 | 27.78 | 27.9 | 27.7315 | 37268 |
| 1716244200 | 27.73 | 0.11 | 0.40 | 27.72 | 27.8 | 27.607 | 51285 |
| 1715985000 | 27.62 | 0.36 | 1.32 | 27.52 | 27.67 | 27.49 | 32935 |
| 1715898600 | 27.26 | 0.01 | 0.04 | 27.38 | 27.49 | 27.26 | 33148 |
| 1715812200 | 27.25 | 0.02 | 0.07 | 27.22 | 27.31 | 27.125 | 27707 |
| 1715725800 | 27.23 | 0.28 | 1.04 | 27.15 | 27.3 | 27.09 | 18892 |
| 1715639400 | 26.95 | 0.29 | 1.09 | 27.03 | 27.03 | 26.92 | 23871 |
| 1715380200 | 26.66 | -0.09 | -0.34 | 26.82 | 26.82 | 26.625 | 42599 |
| 1715293800 | 26.75 | -0.21 | -0.78 | 26.75 | 26.76 | 26.59 | 96716 |
| 1715207400 | 26.96 | -0.03 | -0.11 | 26.95 | 27.045 | 26.95 | 17209 |
| 1715121000 | 26.99 | -0.24 | -0.88 | 26.98 | 27.01 | 26.82 | 49577 |
| 1715034600 | 27.23 | -0.17 | -0.62 | 27.24 | 27.24 | 27.1 | 111628 |
| 1714775400 | 27.4 | -0.09 | -0.33 | 27.54 | 27.54 | 27.3101 | 56294 |
| 1714689000 | 27.49 | 0.3 | 1.10 | 27.39 | 27.6599 | 27.23 | 78050 |
| 1714602600 | 27.19 | 0.05 | 0.18 | 27.14 | 27.26 | 27.0581 | 46818 |
| 1714516200 | 27.14 | -0.13 | -0.48 | 27.24 | 27.26 | 27.06 | 39458 |
| 1714429800 | 27.27 | 0.15 | 0.55 | 27.18 | 27.27 | 27.1283 | 29701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
