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 | 0.0386 | 0.126931930286 | 30.41 | 31.02 | 30.41 | 484 | 30.84437997 | SP |
| 4 | -0.5114 | -1.65180878553 | 30.96 | 31.26 | 30.1 | 613 | 30.69246569 | SP |
| 12 | -0.9514 | -3.02993630573 | 31.4 | 31.67 | 29.8373 | 1754 | 31.31229479 | SP |
| 26 | 1.8486 | 6.46363636364 | 28.6 | 31.67 | 28.1 | 1730 | 30.59934935 | SP |
| 52 | 4.8286 | 18.8469945355 | 25.62 | 31.67 | 24.5829 | 1048 | 29.90795904 | SP |
| 156 | 5.3086 | 21.1161495625 | 25.14 | 31.67 | 24.3009 | 1097 | 29.2763468 | SP |
| 260 | 5.3086 | 21.1161495625 | 25.14 | 31.67 | 24.3009 | 1097 | 29.2763468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 30.4486 | -0.02 | -0.05 | 30.54 | 30.54 | 30.4486 | 174 |
| 1719441000 | 30.4638 | -0.19 | -0.62 | 30.42 | 30.4638 | 30.42 | 111 |
| 1719354600 | 30.6526 | -0.29 | -0.93 | 30.78 | 30.78 | 30.6526 | 117 |
| 1719268200 | 30.9388 | 0.26 | 0.85 | 30.78 | 31.02 | 30.78 | 1701 |
| 1719009000 | 30.6778 | 0.05 | 0.15 | 30.6529 | 30.6778 | 30.65 | 185 |
| 1718922600 | 30.6323 | 0.15 | 0.48 | 30.41 | 30.6323 | 30.41 | 307 |
| 1718749800 | 30.4848 | 0.08 | 0.27 | 30.52 | 30.52 | 30.48 | 287 |
| 1718663400 | 30.4012 | 0.19 | 0.64 | 30.21 | 30.4012 | 30.19 | 2691 |
| 1718404200 | 30.2092 | -0.24 | -0.79 | 30.33 | 30.33 | 30.1 | 356 |
| 1718317800 | 30.4512 | -0.15 | -0.48 | 30.4512 | 30.4512 | 30.4512 | 77 |
| 1718231400 | 30.5977 | 0.06 | 0.20 | 30.92 | 30.92 | 30.5977 | 157 |
| 1718145000 | 30.5372 | -0.31 | -1.00 | 30.66 | 30.66 | 30.5372 | 941 |
| 1718058600 | 30.8462 | -0.07 | -0.22 | 30.9 | 30.9 | 30.72 | 467 |
| 1717799400 | 30.9138 | -0.05 | -0.15 | 30.95 | 30.95 | 30.9101 | 261 |
| 1717713000 | 30.96 | -0.08 | -0.25 | 31.1 | 31.1 | 30.96 | 1026 |
| 1717626600 | 31.0385 | 0 | 0.01 | 31.18 | 31.18 | 31.0385 | 189 |
| 1717540200 | 31.0339 | -0.09 | -0.28 | 31.12 | 31.12 | 31.0339 | 170 |
| 1717453800 | 31.1222 | -0.05 | -0.15 | 31.26 | 31.26 | 31.1072 | 572 |
| 1717194600 | 31.1681 | 0.48 | 1.57 | 30.86 | 31.1681 | 30.81 | 136 |
| 1717108200 | 30.6868 | 0.12 | 0.39 | 30.96 | 30.96 | 30.68 | 1902 |
| 1717021800 | 30.5682 | -0.25 | -0.80 | 30.69 | 30.69 | 30.5682 | 519 |
| 1716935400 | 30.8145 | -0.3 | -0.96 | 31.11 | 31.11 | 30.81 | 428 |
| 1716589800 | 31.1123 | 0.16 | 0.53 | 31.09 | 31.14 | 31.09 | 450 |
| 1716503400 | 30.948 | -0.39 | -1.25 | 31.46 | 31.46 | 30.948 | 316 |
| 1716417000 | 31.3387 | -0.19 | -0.59 | 31.48 | 31.48 | 31.26 | 316 |
| 1716330600 | 31.5246 | 0.1 | 0.33 | 31.54 | 31.56 | 31.5 | 72293 |
| 1716244200 | 31.4206 | -0.1 | -0.32 | 31.67 | 31.67 | 31.4206 | 1779 |
| 1715985000 | 31.521 | -0.03 | -0.11 | 31.59 | 31.59 | 31.521 | 150 |
| 1715898600 | 31.5556 | 0 | 0.01 | 31.65 | 31.65 | 31.5556 | 50 |
| 1715812200 | 31.554 | 0.17 | 0.55 | 31.4 | 31.554 | 31.4 | 63 |
| 1715725800 | 31.3808 | 0.12 | 0.38 | 31.4 | 31.4 | 31.3426 | 300 |
| 1715639400 | 31.263 | -0.07 | -0.21 | 31.44 | 31.44 | 31.263 | 1663 |
| 1715380200 | 31.33 | 0.06 | 0.21 | 31.44 | 31.44 | 31.33 | 1779 |
| 1715293800 | 31.2653 | 0.25 | 0.81 | 31.03 | 31.2653 | 31.03 | 81 |
| 1715207400 | 31.0142 | 0.06 | 0.20 | 31 | 31.0142 | 31 | 172 |
| 1715121000 | 30.9526 | 0.18 | 0.59 | 30.81 | 30.9526 | 30.81 | 19 |
| 1715034600 | 30.7724 | 0.23 | 0.75 | 30.77 | 30.7724 | 30.708 | 1582 |
| 1714775400 | 30.5434 | 0.17 | 0.56 | 30.49 | 30.5434 | 30.4255 | 889 |
| 1714689000 | 30.3736 | 0.17 | 0.55 | 30.37 | 30.3736 | 30.36 | 347 |
| 1714602600 | 30.2066 | -0.13 | -0.41 | 30.32 | 30.32 | 30.2066 | 377 |
| 1714516200 | 30.3322 | -0.29 | -0.96 | 30.6 | 30.6 | 30.3322 | 420 |
| 1714429800 | 30.6268 | 0.09 | 0.28 | 30.51 | 30.6268 | 30.51 | 324 |
| 1714170600 | 30.5417 | 0.16 | 0.52 | 30.48 | 30.5417 | 30.48 | 68 |
| 1714084200 | 30.3849 | -0.2 | -0.67 | 30.45 | 30.45 | 30.3849 | 15 |
| 1713997800 | 30.5887 | 0.11 | 0.36 | 30.43 | 30.5887 | 30.43 | 194 |
| 1713911400 | 30.4777 | 0.24 | 0.78 | 30.2 | 30.555 | 30.2 | 1569 |
| 1713825000 | 30.2423 | 0.16 | 0.52 | 30.26 | 30.26 | 30.1299 | 163 |
| 1713565800 | 30.087 | 0.2 | 0.66 | 30.06 | 30.087 | 30.06 | 469 |
| 1713479400 | 29.8912 | 0.05 | 0.18 | 29.93 | 29.93 | 29.8912 | 150 |
| 1713393000 | 29.8373 | -0.08 | -0.27 | 30.07 | 30.07 | 29.8373 | 461 |
| 1713306600 | 29.9173 | -0.09 | -0.30 | 30.1 | 30.1 | 29.9173 | 237 |
| 1713220200 | 30.0061 | -0.2 | -0.67 | 30.61 | 30.61 | 30.0061 | 45 |
| 1712961000 | 30.2087 | -0.49 | -1.58 | 30.51 | 30.51 | 30.2087 | 273 |
| 1712874600 | 30.6944 | -0.01 | -0.04 | 30.5 | 30.6944 | 30.5 | 26 |
| 1712788200 | 30.7069 | -0.33 | -1.07 | 30.55 | 30.7069 | 30.55 | 28 |
| 1712701800 | 31.0399 | 0.03 | 0.10 | 31.23 | 31.23 | 31.0399 | 172 |
| 1712615400 | 31.0083 | 0.01 | 0.03 | 31.13 | 31.13 | 31.0083 | 433 |
| 1712356200 | 30.9992 | 0.13 | 0.43 | 30.9 | 30.9992 | 30.86 | 1030 |
| 1712269800 | 30.8662 | -0.27 | -0.86 | 31.4 | 31.4 | 30.8662 | 430 |
| 1712183400 | 31.1338 | -0.02 | -0.08 | 31.23 | 31.23 | 31.1338 | 942 |
| 1712097000 | 31.1574 | -0.2 | -0.63 | 31.09 | 31.1574 | 31.09 | 108 |
| 1712010600 | 31.3559 | -0.09 | -0.28 | 31.5 | 31.5 | 31.3559 | 628 |
| 1711665000 | 31.4455 | 0.18 | 0.58 | 31.36 | 31.4455 | 31.36 | 217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
