News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4758 | -1.55439398889 | 30.61 | 30.6548 | 30.1342 | 303 | 30.5012142 | SP |
| 4 | 0.0342 | 0.113621262458 | 30.1 | 30.7423 | 30.09 | 667 | 30.37955107 | SP |
| 12 | 1.2642 | 4.3789400762 | 28.87 | 30.7423 | 28.38 | 3467 | 29.83627457 | SP |
| 26 | 0.6643 | 2.25416441861 | 29.4699 | 30.7423 | 28.38 | 6847 | 29.26392384 | SP |
| 52 | 2.1642 | 7.73757597426 | 27.97 | 30.7423 | 27.3542 | 3789 | 29.15651009 | SP |
| 156 | 5.0442 | 20.1044240733 | 25.09 | 30.7423 | 24.9701 | 3114 | 28.74211288 | SP |
| 260 | 5.0442 | 20.1044240733 | 25.09 | 30.7423 | 24.9701 | 3114 | 28.74211288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460200 | 30.1342 | -0.17 | -0.56 | 30.1342 | 30.1342 | 30.1342 | 17 |
| 1743201000 | 30.3031 | -0.17 | -0.54 | 30.3031 | 30.3031 | 30.3031 | 1 |
| 1743114600 | 30.4685 | 0.03 | 0.11 | 30.467 | 30.5 | 30.467 | 1194 |
| 1743028200 | 30.4336 | -0.22 | -0.72 | 30.59 | 30.59 | 30.4336 | 4 |
| 1742941800 | 30.6548 | 0.11 | 0.36 | 30.61 | 30.6548 | 30.5801 | 298 |
| 1742855400 | 30.5435 | 0.02 | 0.07 | 30.5435 | 30.5435 | 30.5435 | 201 |
| 1742596200 | 30.5231 | -0.09 | -0.29 | 30.465 | 30.5292 | 30.46 | 415 |
| 1742509800 | 30.6117 | -0.13 | -0.42 | 30.55 | 30.6117 | 30.54 | 1162 |
| 1742423400 | 30.7423 | 0.06 | 0.19 | 30.7423 | 30.7423 | 30.7423 | 0 |
| 1742337000 | 30.6848 | -0 | -0.01 | 30.6848 | 30.6848 | 30.6848 | 0 |
| 1742250600 | 30.6889 | 0.19 | 0.64 | 30.6889 | 30.6889 | 30.6889 | 84 |
| 1741991400 | 30.4946 | 0.31 | 1.04 | 30.4946 | 30.4946 | 30.4946 | 0 |
| 1741905000 | 30.1799 | -0.11 | -0.38 | 30.2 | 30.2 | 30.1799 | 1162 |
| 1741818600 | 30.2948 | 0.1 | 0.35 | 30.272 | 30.3499 | 30.272 | 675 |
| 1741732200 | 30.1902 | -0.03 | -0.11 | 30.1902 | 30.1902 | 30.1902 | 37 |
| 1741645800 | 30.2227 | -0.43 | -1.40 | 30.2227 | 30.2227 | 30.2227 | 15 |
| 1741390200 | 30.6529 | 0.17 | 0.57 | 30.54 | 30.6529 | 30.54 | 272 |
| 1741303800 | 30.4784 | -0.16 | -0.54 | 30.45 | 30.54 | 30.43 | 1342 |
| 1741217400 | 30.6425 | 0.38 | 1.27 | 30.49 | 30.6425 | 30.49 | 778 |
| 1741131000 | 30.2591 | 0.04 | 0.14 | 30.1 | 30.2591 | 30.09 | 5691 |
| 1741044600 | 30.218 | 0.19 | 0.62 | 30.14 | 30.218 | 30.14 | 195 |
| 1740785400 | 30.0327 | 0.03 | 0.09 | 29.95 | 30.0327 | 29.95 | 18747 |
| 1740699000 | 30.0047 | -0.21 | -0.71 | 30.0047 | 30.0047 | 30.0047 | 0 |
| 1740612600 | 30.2196 | 0.03 | 0.11 | 30.22 | 30.37 | 30.2196 | 619 |
| 1740526200 | 30.1875 | 0.16 | 0.52 | 30.13 | 30.1875 | 30.1001 | 64803 |
| 1740439800 | 30.0312 | -0 | -0.00 | 30.065 | 30.065 | 29.98 | 310 |
| 1740180600 | 30.0315 | -0.09 | -0.31 | 30.07 | 30.07 | 30.0315 | 8970 |
| 1740094200 | 30.1251 | 0.08 | 0.25 | 30.15 | 30.15 | 30.1251 | 400 |
| 1740007800 | 30.0495 | -0.16 | -0.54 | 30.11 | 30.11 | 30.0495 | 120 |
| 1739921400 | 30.2129 | 0.11 | 0.36 | 30.1732 | 30.2129 | 30.1732 | 224 |
| 1739575800 | 30.1036 | 0.03 | 0.10 | 30.16 | 30.16 | 30.1036 | 4 |
| 1739489400 | 30.0732 | 0.21 | 0.70 | 30.0732 | 30.0732 | 30.0732 | 0 |
| 1739403000 | 29.8641 | 0.1 | 0.32 | 29.74 | 29.8641 | 29.7172 | 1848 |
| 1739316600 | 29.7684 | 0.13 | 0.43 | 29.79 | 29.8 | 29.7459 | 7120 |
| 1739230200 | 29.64 | 0.05 | 0.17 | 29.6893 | 29.6893 | 29.64 | 1661 |
| 1738971000 | 29.59 | -0.17 | -0.59 | 29.57 | 29.689 | 29.57 | 2107 |
| 1738884600 | 29.7644 | 0.09 | 0.32 | 29.71 | 29.7644 | 29.71 | 404 |
| 1738798200 | 29.6704 | 0.18 | 0.60 | 29.6704 | 29.6704 | 29.6704 | 21 |
| 1738711800 | 29.4946 | 0.2 | 0.68 | 29.53 | 29.53 | 29.4946 | 316 |
| 1738625400 | 29.295 | -0.21 | -0.72 | 29.215 | 29.3309 | 29.215 | 546 |
| 1738366200 | 29.5071 | -0.17 | -0.56 | 29.49 | 29.55 | 29.45 | 56995 |
| 1738279800 | 29.6731 | 0.19 | 0.66 | 29.67 | 29.75 | 29.67 | 700 |
| 1738193400 | 29.4786 | -0.01 | -0.02 | 29.4786 | 29.4786 | 29.4786 | 5 |
| 1738107000 | 29.485 | -0 | -0.01 | 29.39 | 29.485 | 29.39 | 175 |
| 1738020600 | 29.4889 | -0 | -0.01 | 29.4889 | 29.4889 | 29.4889 | 41 |
| 1737761400 | 29.4931 | 0.24 | 0.82 | 29.45 | 29.4931 | 29.45 | 5 |
| 1737675000 | 29.2545 | 0 | 0.00 | 29.2545 | 29.2545 | 29.2545 | 0 |
| 1737588600 | 29.2545 | -0.02 | -0.08 | 29.27 | 29.34 | 29.23 | 2314 |
| 1737502200 | 29.2782 | 0.33 | 1.15 | 29.21 | 29.29 | 29.21 | 345 |
| 1737156600 | 28.9461 | 0.05 | 0.17 | 28.975 | 28.975 | 28.9374 | 608 |
| 1737070200 | 28.898 | 0.08 | 0.29 | 28.91 | 28.91 | 28.898 | 100 |
| 1736983800 | 28.815 | 0.21 | 0.72 | 28.9 | 28.9 | 28.751 | 1395 |
| 1736897400 | 28.61 | 0.06 | 0.21 | 28.61 | 28.61 | 28.61 | 0 |
| 1736811000 | 28.5495 | 0.02 | 0.07 | 28.38 | 28.5495 | 28.38 | 248 |
| 1736551800 | 28.53 | -0.29 | -1.02 | 28.561 | 28.6 | 28.53 | 6441 |
| 1736379000 | 28.8235 | -0.03 | -0.09 | 28.691 | 28.8235 | 28.69 | 1708 |
| 1736292600 | 28.85 | 0 | 0.01 | 28.87 | 28.9033 | 28.84 | 1334 |
| 1736206200 | 28.846 | 0.16 | 0.54 | 28.8672 | 28.9 | 28.82 | 2666 |
| 1735947000 | 28.6903 | 0.07 | 0.23 | 28.6903 | 28.6903 | 28.6903 | 0 |
| 1735860600 | 28.6231 | -0.01 | -0.02 | 28.66 | 28.66 | 28.58 | 128219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
