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 | 0.02 | 0.0692760651195 | 28.87 | 28.91 | 28.61 | 46178 | 28.80199626 | SP |
| 4 | 0.97 | 3.47421203438 | 27.92 | 28.91 | 27.59 | 38819 | 28.53375853 | SP |
| 12 | 0.882 | 3.14910025707 | 28.008 | 28.91 | 26.705 | 66140 | 27.98812958 | SP |
| 26 | 2.37 | 8.93665158371 | 26.52 | 28.91 | 25.77 | 54728 | 27.62215374 | SP |
| 52 | 4.76 | 19.7264815582 | 24.13 | 28.91 | 23.7 | 108392 | 26.42540547 | SP |
| 156 | 3.78 | 15.0537634409 | 25.11 | 28.91 | 20.53 | 58398 | 25.43125884 | SP |
| 260 | 3.78 | 15.0537634409 | 25.11 | 28.91 | 20.53 | 58398 | 25.43125884 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 28.89 | 0.16 | 0.56 | 28.83 | 28.89 | 28.73 | 13789 |
| 1727994600 | 28.73 | -0.03 | -0.10 | 28.87 | 28.87 | 28.645 | 43462 |
| 1727908200 | 28.76 | 0 | 0.00 | 28.71 | 28.76 | 28.61 | 28103 |
| 1727821800 | 28.76 | -0.12 | -0.42 | 28.91 | 28.91 | 28.635 | 42200 |
| 1727735400 | 28.88 | 0.04 | 0.16 | 28.79 | 28.89 | 28.72 | 47321 |
| 1727476200 | 28.835 | 0.01 | 0.02 | 28.87 | 28.88 | 28.7575 | 71188 |
| 1727389800 | 28.83 | 0.11 | 0.38 | 28.85 | 28.85 | 28.7641 | 8604 |
| 1727303400 | 28.72 | -0.12 | -0.41 | 28.71 | 28.82 | 28.71 | 36601 |
| 1727217000 | 28.8392 | 0.02 | 0.07 | 28.83 | 28.86 | 28.75 | 16502 |
| 1727130600 | 28.8176 | 0.06 | 0.20 | 28.79 | 28.83 | 28.7533 | 36111 |
| 1726871400 | 28.76 | -0.02 | -0.07 | 28.71 | 28.76 | 28.6504 | 37179 |
| 1726785000 | 28.78 | 0.37 | 1.30 | 28.73 | 28.78 | 28.68 | 138812 |
| 1726698600 | 28.41 | -0.03 | -0.10 | 28.45 | 28.58 | 28.3838 | 34551 |
| 1726612200 | 28.4386 | -0.03 | -0.11 | 28.55 | 28.5596 | 28.3923 | 13874 |
| 1726525800 | 28.47 | 0.06 | 0.20 | 28.25 | 28.47 | 28.25 | 37276 |
| 1726266600 | 28.4125 | 0.1 | 0.36 | 28.37 | 28.45 | 28.36 | 10042 |
| 1726180200 | 28.31 | 0.13 | 0.46 | 28.14 | 28.31 | 28.1219 | 6103 |
| 1726093800 | 28.18 | 0.27 | 0.95 | 27.91 | 28.18 | 27.6 | 35979 |
| 1726007400 | 27.915 | 0.08 | 0.28 | 28.15 | 28.15 | 27.82 | 19359 |
| 1725921000 | 27.838 | 0.24 | 0.86 | 27.73 | 27.89 | 27.7101 | 70205 |
| 1725661800 | 27.6 | -0.34 | -1.20 | 27.92 | 27.95 | 27.59 | 51123 |
| 1725575400 | 27.935 | -0.08 | -0.29 | 27.95 | 28.06 | 27.862 | 31670 |
| 1725489000 | 28.015 | -0.05 | -0.16 | 28 | 28.105 | 27.9631 | 93540 |
| 1725402600 | 28.06 | -0.39 | -1.37 | 28.26 | 28.3291 | 27.98 | 13266 |
| 1725057000 | 28.4507 | 0.13 | 0.46 | 28.23 | 28.4507 | 28.23 | 10146 |
| 1724970600 | 28.32 | 0.05 | 0.18 | 28.36 | 28.44 | 28.25 | 10288 |
| 1724884200 | 28.27 | -0.15 | -0.53 | 28.25 | 28.325 | 28.1531 | 30897 |
| 1724797800 | 28.42 | 0.12 | 0.41 | 28.16 | 28.42 | 28.16 | 77343 |
| 1724711400 | 28.305 | -0.08 | -0.26 | 28.34 | 28.46 | 28.27 | 104723 |
| 1724452200 | 28.38 | 0.25 | 0.91 | 28.32 | 28.38 | 28.2515 | 95762 |
| 1724365800 | 28.125 | -0.17 | -0.60 | 28.28 | 28.38 | 28.1215 | 43703 |
| 1724279400 | 28.295 | 0.06 | 0.22 | 28.25 | 28.36 | 28.22 | 493751 |
| 1724193000 | 28.2318 | -0.03 | -0.11 | 28.19 | 28.29 | 28.19 | 241501 |
| 1724106600 | 28.2626 | 0.18 | 0.65 | 28.16 | 28.27 | 28.1 | 82343 |
| 1723847400 | 28.08 | 0.04 | 0.14 | 28.02 | 28.12 | 28.015 | 15699 |
| 1723761000 | 28.04 | 0.35 | 1.26 | 27.92 | 28.06 | 27.92 | 22017 |
| 1723674600 | 27.69 | 0.12 | 0.44 | 27.76 | 27.76 | 27.52 | 103944 |
| 1723588200 | 27.57 | 0.37 | 1.36 | 27.33 | 27.5892 | 27.33 | 48483 |
| 1723501800 | 27.2 | -0.03 | -0.11 | 27.38 | 27.38 | 27.18 | 34940 |
| 1723242600 | 27.23 | 0.03 | 0.11 | 27.4 | 27.4 | 27.14 | 150219 |
| 1723156200 | 27.2 | 0.47 | 1.76 | 26.89 | 27.2 | 26.8875 | 18422 |
| 1723069800 | 26.73 | -0.15 | -0.56 | 26.81 | 27.1646 | 26.73 | 31567 |
| 1722983400 | 26.88 | 0.05 | 0.19 | 26.93 | 27.1401 | 26.88 | 23104 |
| 1722897000 | 26.83 | -0.47 | -1.72 | 26.99 | 26.99 | 26.705 | 158575 |
| 1722637800 | 27.3 | -0.33 | -1.19 | 27.39 | 27.39 | 27.13 | 46982 |
| 1722551400 | 27.63 | -0.27 | -0.97 | 27.98 | 28 | 27.505 | 91332 |
| 1722465000 | 27.9 | 0.33 | 1.20 | 27.82 | 27.97 | 27.8 | 18464 |
| 1722378600 | 27.57 | -0.12 | -0.43 | 27.76 | 27.76 | 27.4636 | 86969 |
| 1722292200 | 27.69 | 0.07 | 0.25 | 27.65 | 27.73 | 27.65 | 123819 |
| 1722033000 | 27.6201 | 0.18 | 0.66 | 27.46 | 27.72 | 27.46 | 110246 |
| 1721946600 | 27.44 | -0.11 | -0.40 | 27.54 | 27.75 | 27.414 | 44416 |
| 1721860200 | 27.55 | -0.38 | -1.36 | 27.82 | 27.82 | 27.5243 | 240138 |
| 1721773800 | 27.93 | -0.07 | -0.25 | 27.97 | 28.04 | 27.93 | 16387 |
| 1721687400 | 28 | 0.18 | 0.65 | 28.22 | 28.22 | 27.87 | 37166 |
| 1721428200 | 27.82 | -0.12 | -0.43 | 27.92 | 27.92 | 27.77 | 166264 |
| 1721341800 | 27.94 | -0.07 | -0.25 | 28.04 | 28.04 | 27.8603 | 63680 |
| 1721255400 | 28.01 | -0.14 | -0.50 | 28.02 | 28.08 | 27.98 | 95000 |
| 1721169000 | 28.15 | 0.06 | 0.21 | 28.21 | 28.21 | 28.09 | 15783 |
| 1721082600 | 28.09 | 0.04 | 0.14 | 28.1 | 28.12 | 28.05 | 22746 |
| 1720823400 | 28.05 | 0.08 | 0.30 | 28.008 | 28.1097 | 28.008 | 31059 |
| 1720737000 | 27.9673 | -0.09 | -0.33 | 28.03 | 28.08 | 27.96 | 27537 |
| 1720650600 | 28.06 | 0.11 | 0.38 | 27.97 | 28.08 | 27.96 | 45854 |
| 1720564200 | 27.955 | -0.01 | -0.02 | 27.96 | 27.9663 | 27.94 | 62904 |
| 1720477800 | 27.96 | 0.01 | 0.04 | 27.99 | 27.99 | 27.9101 | 587558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
