News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4678 | -1.56874580818 | 29.82 | 30.01 | 29.3522 | 248 | 29.77540589 | SP |
| 4 | 0.9022 | 3.17117750439 | 28.45 | 30.01 | 28.34 | 625 | 28.95232694 | SP |
| 12 | 1.5922 | 5.7355907781 | 27.76 | 30.01 | 27.6882 | 458 | 28.79994981 | SP |
| 26 | 2.1622 | 7.95218830452 | 27.19 | 30.01 | 27.0442 | 511 | 28.34888502 | SP |
| 52 | -0.2578 | -0.870651806822 | 29.61 | 30.01 | 23.9 | 684 | 27.35861204 | SP |
| 156 | -3.4478 | -10.5115853659 | 32.8 | 34 | 23.5698 | 844 | 28.65463812 | SP |
| 260 | 2.3522 | 8.71185185185 | 27 | 36.98 | 23.5698 | 1119 | 30.55511423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 29.3522 | -0.55 | -1.84 | 29.67 | 29.67 | 29.3522 | 79 |
| 1721773800 | 29.9015 | 0.34 | 1.14 | 29.74 | 30.01 | 29.74 | 557 |
| 1721687400 | 29.5637 | 0 | 0.00 | 29.6 | 29.6 | 29.5637 | 79 |
| 1721428200 | 29.5637 | -0.21 | -0.71 | 29.77 | 29.77 | 29.5637 | 233 |
| 1721341800 | 29.7757 | 0.24 | 0.81 | 29.82 | 29.82 | 29.7757 | 265 |
| 1721255400 | 29.5367 | -0.12 | -0.40 | 29.655 | 29.655 | 29.5367 | 301 |
| 1721169000 | 29.6552 | 0.22 | 0.75 | 29.35 | 29.67 | 29.35 | 408 |
| 1721082600 | 29.4358 | 0.03 | 0.11 | 29.43 | 29.4358 | 29.43 | 112 |
| 1720823400 | 29.4029 | 0.22 | 0.76 | 29.27 | 29.4029 | 29.27 | 28 |
| 1720737000 | 29.18 | 0.37 | 1.29 | 29.03 | 29.2701 | 29.03 | 1039 |
| 1720650600 | 28.8075 | 0.09 | 0.30 | 28.74 | 28.82 | 28.69 | 5316 |
| 1720564200 | 28.7204 | 0.03 | 0.11 | 28.69 | 28.7204 | 28.69 | 79 |
| 1720477800 | 28.6902 | 0.06 | 0.22 | 28.68 | 28.6902 | 28.68 | 506 |
| 1720218600 | 28.6258 | -0.17 | -0.59 | 28.88 | 28.88 | 28.625 | 574 |
| 1720040640 | 28.795 | 0.31 | 1.09 | 28.55 | 28.795 | 28.55 | 10 |
| 1719959400 | 28.4854 | -0 | -0.01 | 28.34 | 28.4854 | 28.34 | 129 |
| 1719873000 | 28.4886 | -0.23 | -0.80 | 28.84 | 28.84 | 28.4304 | 372 |
| 1719613800 | 28.7175 | 0.16 | 0.57 | 28.65 | 28.7175 | 28.65 | 96 |
| 1719527400 | 28.5538 | -0.01 | -0.03 | 28.45 | 28.58 | 28.45 | 1129 |
| 1719441000 | 28.563 | 0.01 | 0.02 | 28.43 | 28.563 | 28.43 | 282 |
| 1719354600 | 28.5577 | -0.04 | -0.12 | 28.79 | 28.79 | 28.5577 | 144 |
| 1719268200 | 28.593 | -0.05 | -0.18 | 28.47 | 28.593 | 28.47 | 64 |
| 1719009000 | 28.6455 | 0.08 | 0.28 | 28.47 | 28.6455 | 28.47 | 305 |
| 1718922600 | 28.5653 | -0.18 | -0.64 | 28.48 | 28.81 | 28.48 | 1191 |
| 1718749800 | 28.75 | 0.12 | 0.41 | 28.59 | 28.75 | 28.49 | 95 |
| 1718663400 | 28.6323 | 0.32 | 1.14 | 28.395 | 28.6323 | 28.395 | 123 |
| 1718404200 | 28.3098 | -0.27 | -0.94 | 28.29 | 28.3098 | 28.29 | 133 |
| 1718317800 | 28.5789 | -0.15 | -0.52 | 28.68 | 28.68 | 28.55 | 270 |
| 1718231400 | 28.7297 | 0.3 | 1.04 | 28.815 | 28.815 | 28.7297 | 99 |
| 1718145000 | 28.4333 | -0.01 | -0.04 | 28.1 | 28.4333 | 28.1 | 724 |
| 1718058600 | 28.4444 | 0.01 | 0.03 | 28.42 | 28.4444 | 28.16 | 1283 |
| 1717799400 | 28.435 | -0.28 | -0.98 | 28.74 | 28.74 | 28.41 | 646 |
| 1717713000 | 28.7165 | -0.23 | -0.79 | 28.79 | 28.79 | 28.7165 | 38 |
| 1717626600 | 28.9445 | 0.27 | 0.96 | 28.79 | 28.9445 | 28.79 | 213 |
| 1717540200 | 28.6701 | -0.15 | -0.51 | 28.82 | 28.82 | 28.6701 | 69 |
| 1717453800 | 28.8176 | 0.07 | 0.24 | 28.77 | 28.8176 | 28.77 | 42 |
| 1717194600 | 28.7474 | 0.3 | 1.05 | 28.64 | 28.7474 | 28.56 | 217 |
| 1717108200 | 28.4499 | -0.04 | -0.13 | 28.54 | 28.54 | 28.44 | 471 |
| 1717021800 | 28.488 | -0.15 | -0.51 | 28.488 | 28.488 | 28.488 | 92 |
| 1716935400 | 28.635 | 0.02 | 0.06 | 28.68 | 28.7 | 28.635 | 261 |
| 1716589800 | 28.618 | 0.14 | 0.49 | 28.63 | 28.63 | 28.47 | 115 |
| 1716503400 | 28.4798 | -0.27 | -0.95 | 28.51 | 28.51 | 28.4798 | 81 |
| 1716417000 | 28.753 | -0.3 | -1.02 | 29.05 | 29.0501 | 28.753 | 339 |
| 1716330600 | 29.0505 | 0.08 | 0.26 | 28.98 | 29.0999 | 28.95 | 810 |
| 1716244200 | 28.9748 | -0.16 | -0.55 | 29.14 | 29.14 | 28.9501 | 1738 |
| 1715985000 | 29.1352 | -0.2 | -0.68 | 29.34 | 29.34 | 29.1352 | 225 |
| 1715898600 | 29.3343 | 0.2 | 0.68 | 29.14 | 29.35 | 29.14 | 116 |
| 1715812200 | 29.1374 | 0.08 | 0.27 | 29.21 | 29.21 | 29.02 | 831 |
| 1715725800 | 29.0584 | 0.39 | 1.37 | 28.44 | 29.0584 | 28.44 | 934 |
| 1715639400 | 28.6661 | 0.19 | 0.67 | 28.57 | 28.6661 | 28.57 | 201 |
| 1715380200 | 28.4762 | 0.03 | 0.11 | 28.51 | 28.51 | 28.4762 | 52 |
| 1715293800 | 28.4442 | 0.07 | 0.25 | 28.37 | 28.4442 | 28.37 | 162 |
| 1715207400 | 28.3724 | 0.02 | 0.06 | 28.16 | 28.3724 | 28.16 | 362 |
| 1715121000 | 28.3559 | -0.12 | -0.44 | 28.4999 | 28.4999 | 28.3559 | 201 |
| 1715034600 | 28.4804 | 0.35 | 1.24 | 28.43 | 28.4804 | 28.43 | 1108 |
| 1714775400 | 28.1315 | 0.44 | 1.60 | 28.09 | 28.1315 | 28.09 | 107 |
| 1714689000 | 27.6882 | 0.4 | 1.46 | 27.76 | 27.76 | 27.6882 | 236 |
| 1714602600 | 27.291 | -0.16 | -0.58 | 27.35 | 27.35 | 27.291 | 163 |
| 1714516200 | 27.4515 | -0.29 | -1.04 | 27.5 | 27.5617 | 27.4515 | 431 |
| 1714429800 | 27.739 | 0.14 | 0.52 | 27.49 | 27.739 | 27.49 | 32 |
| 1714170600 | 27.5943 | 0.02 | 0.08 | 27.55 | 27.5943 | 27.55 | 240 |
| 1714084200 | 27.5723 | -0.09 | -0.33 | 27.4 | 27.5723 | 27.4 | 2473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
