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 | 0.5953 | 2.08657553453 | 28.53 | 29.06 | 28.53 | 9574 | 28.94507772 | SP |
| 4 | -0.1647 | -0.562307954933 | 29.29 | 29.47 | 27.95 | 4402 | 28.8946398 | SP |
| 12 | -3.4547 | -10.6037446286 | 32.58 | 33.3997 | 27.95 | 7114 | 31.12737165 | SP |
| 26 | -1.4247 | -4.66350245499 | 30.55 | 36.15 | 27.95 | 5408 | 31.50287135 | SP |
| 52 | 2.0953 | 7.7517573067 | 27.03 | 36.15 | 26.93 | 7301 | 30.19207077 | SP |
| 156 | 4.3553 | 17.582963262 | 24.77 | 36.15 | 23.44 | 11761 | 27.74300536 | SP |
| 260 | 4.3553 | 17.582963262 | 24.77 | 36.15 | 23.44 | 11761 | 27.74300536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 29.1253 | 0.13 | 0.46 | 29.09 | 29.1931 | 29.02 | 6101 |
| 1737502200 | 28.9913 | 0.11 | 0.40 | 29.06 | 29.06 | 28.58 | 31364 |
| 1737156600 | 28.877 | 0.17 | 0.60 | 28.78 | 29 | 28.78 | 2063 |
| 1737070200 | 28.7051 | 0.03 | 0.09 | 28.82 | 28.82 | 28.7 | 2453 |
| 1736983800 | 28.6791 | 0.46 | 1.63 | 28.53 | 28.69 | 28.53 | 2666 |
| 1736897400 | 28.2196 | 0.17 | 0.60 | 28.33 | 28.33 | 28.14 | 2724 |
| 1736811000 | 28.05 | -0.24 | -0.85 | 27.95 | 28.05 | 27.95 | 3651 |
| 1736551800 | 28.2899 | -0.5 | -1.74 | 28.41 | 28.41 | 28.28 | 1790 |
| 1736379000 | 28.7915 | -0.21 | -0.72 | 28.83 | 28.83 | 28.75 | 1841 |
| 1736292600 | 29.0006 | -0.28 | -0.97 | 29.39 | 29.39 | 29.0006 | 1836 |
| 1736206200 | 29.2836 | 0.13 | 0.46 | 29.47 | 29.47 | 29.2836 | 1657 |
| 1735947000 | 29.1487 | 0.23 | 0.79 | 29.05 | 29.1999 | 28.97 | 3243 |
| 1735860600 | 28.92 | -0.01 | -0.03 | 28.975 | 29.041 | 28.86 | 2803 |
| 1735687800 | 28.93 | -0.15 | -0.51 | 29.06 | 29.0694 | 28.9 | 5117 |
| 1735601400 | 29.0774 | -0.16 | -0.56 | 29.14 | 29.1499 | 28.96 | 3215 |
| 1735342200 | 29.2402 | -0.13 | -0.43 | 29.28 | 29.28 | 29.15 | 2609 |
| 1735255800 | 29.3663 | -0.12 | -0.42 | 29.29 | 29.4399 | 29.29 | 1903 |
| 1735077840 | 29.49 | 0.07 | 0.24 | 29.47 | 29.49 | 29.39 | 3570 |
| 1734996600 | 29.4196 | 0.14 | 0.48 | 29.27 | 29.43 | 29.18 | 14796 |
| 1734737400 | 29.2791 | 0.14 | 0.50 | 29.04 | 29.43 | 28.94 | 13333 |
| 1734651000 | 29.1344 | 0.19 | 0.65 | 29.26 | 29.3 | 29.09 | 6950 |
| 1734564600 | 28.9462 | -3.1 | -9.67 | 29.71 | 29.71 | 28.9462 | 4691 |
| 1734478200 | 32.043599 | -0.11 | -0.34 | 32 | 32.06 | 31.9997 | 3312 |
| 1734391800 | 32.1528 | 0.16 | 0.51 | 32.189999 | 32.25 | 32.11 | 10012 |
| 1734132600 | 31.9905 | -0.03 | -0.09 | 32.09 | 32.09 | 31.95 | 1828 |
| 1734046200 | 32.02 | -0.26 | -0.81 | 32.11 | 32.11 | 31.95 | 11534 |
| 1733959800 | 32.281799 | 0.08 | 0.26 | 32.229999 | 32.2961 | 32.189999 | 4760 |
| 1733873400 | 32.1982 | -0.57 | -1.74 | 32.42 | 32.42 | 32.1301 | 8667 |
| 1733787000 | 32.767899 | 0.49 | 1.53 | 32.85 | 33.0399 | 32.767899 | 4558 |
| 1733527800 | 32.2736 | -0.09 | -0.27 | 32.49 | 32.49 | 32.189999 | 10406 |
| 1733441400 | 32.3607 | 0.18 | 0.57 | 32.363999 | 32.3915 | 32.29 | 2124 |
| 1733355000 | 32.1788 | 0.15 | 0.48 | 32.229999 | 32.25 | 32.155 | 15513 |
| 1733268600 | 32.0264 | 0.15 | 0.46 | 31.84 | 32.0531 | 31.81 | 2576 |
| 1733182200 | 31.88 | 0.13 | 0.41 | 31.84 | 31.9499 | 31.73 | 4548 |
| 1732917840 | 31.7495 | -0.14 | -0.42 | 31.58 | 31.79 | 31.55 | 4413 |
| 1732750200 | 31.885 | 0.1 | 0.33 | 31.99 | 31.99 | 31.81 | 1771 |
| 1732663800 | 31.7804 | -0.1 | -0.33 | 31.94 | 31.94 | 31.73 | 11961 |
| 1732577400 | 31.8846 | 0.13 | 0.41 | 31.93 | 31.93 | 31.75 | 8842 |
| 1732318200 | 31.7537 | -0.13 | -0.41 | 31.77 | 31.77 | 31.6691 | 2151 |
| 1732231800 | 31.8841 | 0.05 | 0.14 | 31.83 | 31.9499 | 31.7 | 4868 |
| 1732145400 | 31.839 | 0.01 | 0.04 | 31.85 | 31.85 | 31.74 | 2341 |
| 1732059000 | 31.8247 | 0.05 | 0.16 | 31.67 | 31.85 | 31.67 | 3630 |
| 1731972600 | 31.7752 | 0.32 | 1.02 | 31.54 | 31.8197 | 31.54 | 3013 |
| 1731713400 | 31.4551 | -0.1 | -0.33 | 31.44 | 31.4979 | 31.4 | 2085 |
| 1731627000 | 31.56 | -0.03 | -0.09 | 31.72 | 31.72 | 31.56 | 8701 |
| 1731540600 | 31.59 | -0.22 | -0.70 | 31.81 | 31.81 | 31.57 | 4301 |
| 1731454200 | 31.812 | -0.52 | -1.61 | 31.89 | 31.93 | 31.65 | 119626 |
| 1731367800 | 32.3341 | -0.13 | -0.40 | 32.31 | 32.35 | 32.27 | 1438 |
| 1731108600 | 32.4634 | -0.91 | -2.73 | 32.68 | 32.68 | 32.28 | 3461 |
| 1731022200 | 33.3733 | 0.65 | 2.00 | 33.25 | 33.3997 | 33.2201 | 4273 |
| 1730935800 | 32.719 | -0.34 | -1.01 | 32.47 | 32.79 | 32.47 | 3037 |
| 1730849400 | 33.054 | 0.41 | 1.27 | 32.92 | 33.08 | 32.92 | 2435 |
| 1730763000 | 32.6404 | 0.2 | 0.61 | 32.74 | 32.7976 | 32.63 | 3709 |
| 1730500200 | 32.4428 | 0.06 | 0.18 | 32.61 | 32.6999 | 32.4428 | 1139 |
| 1730413800 | 32.3847 | -0.25 | -0.78 | 32.54 | 32.54 | 32.21 | 2821 |
| 1730327400 | 32.638199 | -0.32 | -0.98 | 32.58 | 32.6908 | 32.53 | 1308 |
| 1730241000 | 32.9598 | -0.13 | -0.40 | 33.02 | 33.099899 | 32.9598 | 1555 |
| 1730154600 | 33.0922 | 0.09 | 0.28 | 32.92 | 33.14 | 32.92 | 2251 |
| 1729895400 | 33 | 0.11 | 0.32 | 33.24 | 33.24 | 32.95 | 2653 |
| 1729809000 | 32.8941 | -0.09 | -0.27 | 32.979999 | 36.15 | 32.74 | 3541 |
| 1729722600 | 32.9839 | -0.14 | -0.43 | 33.02 | 33.04 | 32.869999 | 1484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
