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 | 0.1825 | 0.649755229194 | 28.0875 | 28.45 | 27.92 | 16638748 | 28.2017896 | SP |
| 4 | 0.99 | 3.62903225806 | 27.28 | 28.45 | 26.94 | 15714288 | 27.62124954 | SP |
| 12 | 0.12 | 0.426287744227 | 28.15 | 29.72 | 26.88 | 14650212 | 28.12040215 | SP |
| 26 | -54.2 | -65.7208681945 | 82.47 | 85.244099 | 26.88 | 9019634 | 35.99035308 | SP |
| 52 | -48.81 | -63.3238194084 | 77.08 | 85.244099 | 26.88 | 6050719 | 46.87628639 | SP |
| 156 | -48.68 | -63.2618583496 | 76.95 | 85.244099 | 26.88 | 4196944 | 60.95905875 | SP |
| 260 | -29.97 | -51.459478022 | 58.24 | 85.244099 | 26.88 | 3317205 | 61.90388585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 28.45 | 0.38 | 1.35 | 28.16 | 28.45 | 28.155 | 20837710 |
| 1737761400 | 28.07 | 0.15 | 0.54 | 28.03 | 28.1278 | 28 | 11557757 |
| 1737675000 | 27.92 | 0 | 0.00 | 27.92 | 27.92 | 27.92 | 0 |
| 1737588600 | 27.92 | -0.3 | -1.06 | 28.15 | 28.15 | 27.92 | 14236675 |
| 1737502200 | 28.22 | 0.23 | 0.82 | 28.0875 | 28.2899 | 28.0875 | 19922849 |
| 1737156600 | 27.99 | 0.16 | 0.57 | 27.95 | 28.01 | 27.87 | 15343668 |
| 1737070200 | 27.83 | 0.01 | 0.04 | 27.73 | 27.85 | 27.59 | 12954843 |
| 1736983800 | 27.82 | 0.3 | 1.09 | 27.87 | 27.94 | 27.7101 | 11880801 |
| 1736897400 | 27.52 | 0.22 | 0.81 | 27.41 | 27.53 | 27.3 | 13560955 |
| 1736811000 | 27.3 | 0.29 | 1.07 | 26.97 | 27.33 | 26.96 | 17811788 |
| 1736551800 | 27.01 | -0.31 | -1.13 | 27.2 | 27.24 | 26.94 | 20752133 |
| 1736379000 | 27.32 | 0.06 | 0.22 | 27.2 | 27.33 | 27.04 | 13606112 |
| 1736292600 | 27.26 | -0.01 | -0.04 | 27.38 | 27.52 | 27.17 | 15330053 |
| 1736206200 | 27.27 | -0.17 | -0.62 | 27.47 | 27.57 | 27.24 | 22455626 |
| 1735947000 | 27.44 | 0.18 | 0.66 | 27.35 | 27.4799 | 27.2 | 11294821 |
| 1735860600 | 27.26 | -0.06 | -0.22 | 27.47 | 27.54 | 27.1501 | 16799361 |
| 1735687800 | 27.32 | 0.09 | 0.33 | 27.28 | 27.38 | 27.16 | 13083460 |
| 1735601400 | 27.23 | -0.24 | -0.87 | 27.32 | 27.32 | 27.05 | 16655636 |
| 1735342200 | 27.47 | -0.12 | -0.43 | 27.45 | 27.66 | 27.33 | 15556580 |
| 1735255800 | 27.59 | 0.01 | 0.04 | 27.48 | 27.62 | 27.4212 | 14129636 |
| 1735077840 | 27.58 | 0.21 | 0.77 | 27.35 | 27.58 | 27.29 | 9522508 |
| 1734996600 | 27.37 | 0.08 | 0.29 | 27.23 | 27.39 | 27.08 | 21836680 |
| 1734737400 | 27.29 | 0.36 | 1.34 | 26.9 | 27.41 | 26.88 | 34674696 |
| 1734651000 | 26.93 | -0.15 | -0.55 | 27.22 | 27.3597 | 26.91 | 21813298 |
| 1734564600 | 27.08 | -0.73 | -2.62 | 27.8 | 27.84 | 27.05 | 19562407 |
| 1734478200 | 27.81 | -0.06 | -0.22 | 27.83 | 27.93 | 27.71 | 16840218 |
| 1734391800 | 27.87 | -0.26 | -0.92 | 28.12 | 28.16 | 27.85 | 23832731 |
| 1734132600 | 28.13 | -0.07 | -0.25 | 28.18 | 28.21 | 28 | 16168749 |
| 1734046200 | 28.2 | -0.05 | -0.18 | 28.285 | 28.31 | 28.15 | 13604877 |
| 1733959800 | 28.25 | -0.43 | -1.50 | 28.49 | 28.49 | 28.24 | 15245135 |
| 1733873400 | 28.68 | -0.11 | -0.38 | 28.7402 | 28.85 | 28.57 | 16778599 |
| 1733787000 | 28.79 | -0.03 | -0.10 | 28.9 | 29.01 | 28.76 | 18732302 |
| 1733527800 | 28.82 | -0.13 | -0.45 | 28.99 | 29.04 | 28.7601 | 12502309 |
| 1733441400 | 28.95 | 0.01 | 0.03 | 28.96 | 29.05 | 28.91 | 12532422 |
| 1733355000 | 28.94 | -0.24 | -0.82 | 29.14 | 29.14 | 28.82 | 15422644 |
| 1733268600 | 29.18 | -0.16 | -0.55 | 29.37 | 29.3899 | 29.17 | 12743040 |
| 1733182200 | 29.34 | -0.19 | -0.64 | 29.53 | 29.55 | 29.21 | 14835446 |
| 1732917840 | 29.53 | 0.09 | 0.31 | 29.49 | 29.5772 | 29.44 | 7574749 |
| 1732750200 | 29.44 | -0.01 | -0.03 | 29.52 | 29.62 | 29.413584 | 10444714 |
| 1732663800 | 29.45 | -0.06 | -0.20 | 29.48 | 29.48 | 29.24 | 10977777 |
| 1732577400 | 29.51 | 0.16 | 0.55 | 29.54 | 29.72 | 29.4522 | 11693721 |
| 1732318200 | 29.35 | 0.37 | 1.28 | 29.01 | 29.3799 | 29.01 | 11559509 |
| 1732231800 | 28.98 | 0.27 | 0.94 | 28.74 | 29.04 | 28.6819 | 10815617 |
| 1732145400 | 28.71 | 0.07 | 0.24 | 28.65 | 28.73 | 28.5 | 9113728 |
| 1732059000 | 28.64 | -0.15 | -0.52 | 28.565 | 28.72 | 28.483 | 10535762 |
| 1731972600 | 28.79 | 0.16 | 0.56 | 28.68 | 28.84 | 28.642 | 10343345 |
| 1731713400 | 28.63 | -0.25 | -0.87 | 28.81 | 28.83 | 28.58 | 12403276 |
| 1731627000 | 28.88 | -0.13 | -0.45 | 29.0201 | 29.03 | 28.84 | 8418628 |
| 1731540600 | 29.01 | 0.1 | 0.35 | 28.97 | 29.05 | 28.87 | 10284763 |
| 1731454200 | 28.91 | -0.25 | -0.86 | 29.19 | 29.2 | 28.89 | 12848068 |
| 1731367800 | 29.16 | 0.08 | 0.28 | 29.22 | 29.35 | 29.14 | 10833262 |
| 1731108600 | 29.08 | 0.17 | 0.59 | 29.01 | 29.14 | 28.9 | 11470885 |
| 1731022200 | 28.91 | -0.13 | -0.45 | 29.1 | 29.105 | 28.87 | 12493623 |
| 1730935800 | 29.04 | 0.66 | 2.33 | 28.945 | 29.12 | 28.79 | 15250337 |
| 1730849400 | 28.38 | 0.25 | 0.89 | 28.15 | 28.38 | 28.07 | 9631160 |
| 1730763000 | 28.13 | 0.03 | 0.11 | 28.15 | 28.25 | 28.03 | 10572344 |
| 1730500200 | 28.1 | -0.13 | -0.46 | 28.3 | 28.375 | 28.0715 | 9085655 |
| 1730413800 | 28.23 | 0.05 | 0.18 | 28.19 | 28.38 | 28.19 | 10445733 |
| 1730327400 | 28.18 | 0.09 | 0.32 | 28.05 | 28.27 | 28.0301 | 10275473 |
| 1730241000 | 28.09 | -0.23 | -0.81 | 28.18 | 28.21 | 28.0601 | 10036318 |
| 1730154600 | 28.32 | 0.17 | 0.60 | 28.2 | 28.33 | 28.2 | 9625562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
