News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9292 | -6.19325842697 | 31.15 | 31.15 | 28.95 | 4794 | 29.60697425 | SP |
| 4 | -2.3192 | -7.35320228282 | 31.54 | 31.89 | 28.95 | 4818 | 30.38947818 | SP |
| 12 | -1.1892 | -3.91055573824 | 30.41 | 31.89 | 28.95 | 4431 | 30.54141301 | SP |
| 26 | 5.2308 | 21.8040850354 | 23.99 | 31.89 | 23.3462 | 2880 | 29.3755407 | SP |
| 52 | 4.1608 | 16.6033519553 | 25.06 | 31.89 | 22.21 | 3787 | 27.44217375 | SP |
| 156 | 4.1608 | 16.6033519553 | 25.06 | 31.89 | 22.21 | 3787 | 27.44217375 | SP |
| 260 | 4.1608 | 16.6033519553 | 25.06 | 31.89 | 22.21 | 3787 | 27.44217375 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 29.2208 | -0.03 | -0.10 | 29.44 | 29.65 | 29.2208 | 3545 |
| 1740526200 | 29.2514 | -0.49 | -1.65 | 29.73 | 29.73 | 28.95 | 3680 |
| 1740439800 | 29.7427 | -0.56 | -1.84 | 30.27 | 30.27 | 29.7427 | 16257 |
| 1740180600 | 30.2994 | -0.81 | -2.59 | 31.11 | 31.11 | 30.2857 | 321 |
| 1740094200 | 31.1054 | -0.24 | -0.78 | 31.15 | 31.15 | 31.1054 | 166 |
| 1740007800 | 31.35 | 0.15 | 0.47 | 31.22 | 31.35 | 31.2 | 686 |
| 1739921400 | 31.2041 | 0.08 | 0.25 | 31.2 | 31.25 | 31.11 | 5640 |
| 1739575800 | 31.1265 | 0.49 | 1.61 | 31.01 | 31.1265 | 30.95 | 4736 |
| 1739489400 | 30.6345 | 0.44 | 1.46 | 30.31 | 30.6345 | 30.31 | 60 |
| 1739403000 | 30.1939 | 0.24 | 0.81 | 30.04 | 30.3386 | 30.0199 | 27736 |
| 1739316600 | 29.95 | -0.42 | -1.38 | 30.22 | 30.24 | 29.9255 | 5101 |
| 1739230200 | 30.3692 | -0.09 | -0.30 | 30.51 | 30.51 | 30.31 | 1542 |
| 1738971000 | 30.4602 | -0.37 | -1.20 | 30.89 | 31 | 30.4602 | 1348 |
| 1738884600 | 30.83 | 0.08 | 0.27 | 30.74 | 30.83 | 30.55 | 1474 |
| 1738798200 | 30.7466 | -0.32 | -1.04 | 30.89 | 30.89 | 30.69 | 910 |
| 1738711800 | 31.07 | 0.34 | 1.09 | 30.8 | 31.11 | 30.8 | 2878 |
| 1738625400 | 30.7342 | -0.65 | -2.06 | 30.62 | 30.87 | 30.3295 | 2486 |
| 1738366200 | 31.38 | -0.14 | -0.46 | 31.6 | 31.89 | 31.29 | 6349 |
| 1738279800 | 31.5235 | 0.65 | 2.12 | 31.54 | 31.6801 | 31.2899 | 6632 |
| 1738193400 | 30.87 | -0.13 | -0.42 | 31.1 | 31.1 | 30.87 | 1386 |
| 1738107000 | 31 | 0.3 | 0.98 | 30.7 | 31 | 30.63 | 1489 |
| 1738020600 | 30.7003 | -0.25 | -0.81 | 30.32 | 30.7003 | 30.32 | 2454 |
| 1737761400 | 30.95 | -0.01 | -0.03 | 31.13 | 31.13 | 30.92 | 1510 |
| 1737675000 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1737588600 | 30.96 | -0.07 | -0.23 | 31.04 | 31.2 | 30.96 | 1110 |
| 1737502200 | 31.03 | 0.33 | 1.07 | 30.65 | 31.03 | 30.65 | 3003 |
| 1737156600 | 30.7026 | 0.6 | 2.00 | 30.49 | 30.91 | 30.49 | 36176 |
| 1737070200 | 30.1 | -0.2 | -0.66 | 30.3 | 30.3 | 30.1 | 2734 |
| 1736983800 | 30.3 | 1.03 | 3.52 | 29.93 | 30.3 | 29.93 | 1525 |
| 1736897400 | 29.2711 | -0.1 | -0.34 | 29.74 | 29.74 | 29.2711 | 2238 |
| 1736811000 | 29.37 | 0.14 | 0.49 | 29 | 29.37 | 29 | 1444 |
| 1736551800 | 29.2255 | -0.37 | -1.27 | 29.2 | 29.46 | 29.01 | 1251 |
| 1736379000 | 29.6 | -0.02 | -0.08 | 29.66 | 29.66 | 29.54 | 2251 |
| 1736292600 | 29.6249 | -0.68 | -2.23 | 30.13 | 30.13 | 29.6249 | 972 |
| 1736206200 | 30.3 | 0.21 | 0.70 | 30.55 | 30.68 | 30.3 | 4148 |
| 1735947000 | 30.0885 | 0.77 | 2.62 | 29.5976 | 30.0885 | 29.55 | 7284 |
| 1735860600 | 29.32 | -0.55 | -1.84 | 29.76 | 29.8501 | 29.24 | 4905 |
| 1735687800 | 29.87 | -0.32 | -1.05 | 30.16 | 30.16 | 29.87 | 2593 |
| 1735601400 | 30.1864 | -0.47 | -1.54 | 30.14 | 30.28 | 29.95 | 3831 |
| 1735342200 | 30.66 | -0.61 | -1.95 | 31.02 | 31.02 | 30.53 | 2287 |
| 1735255800 | 31.27 | -0.08 | -0.25 | 31.28 | 31.3 | 31.26 | 1578 |
| 1735077840 | 31.3483 | 0.69 | 2.26 | 30.78 | 31.3483 | 30.78 | 903 |
| 1734996600 | 30.6548 | 0.27 | 0.89 | 30.58 | 30.6548 | 30.34 | 1652 |
| 1734737400 | 30.3849 | -0.02 | -0.05 | 30.25 | 30.77 | 30.25 | 2103 |
| 1734651000 | 30.4 | -0.03 | -0.10 | 30.8 | 30.8 | 30.12 | 9983 |
| 1734564600 | 30.43 | -1.41 | -4.43 | 31.65 | 31.82 | 30.13 | 3300 |
| 1734478200 | 31.84 | 0.28 | 0.89 | 31.56 | 31.89 | 31.56 | 3350 |
| 1734391800 | 31.56 | 0.35 | 1.12 | 31.36 | 31.6 | 31.29 | 16840 |
| 1734132600 | 31.21 | 0.09 | 0.29 | 31.2 | 31.23 | 31.0414 | 2750 |
| 1734046200 | 31.12 | -0.27 | -0.86 | 31.315 | 31.41 | 31.12 | 2875 |
| 1733959800 | 31.39 | 0.71 | 2.32 | 30.99 | 31.39 | 30.99 | 2832 |
| 1733873400 | 30.6791 | 0.11 | 0.36 | 30.89 | 30.92 | 30.6791 | 1214 |
| 1733787000 | 30.5694 | -0.13 | -0.43 | 30.9 | 30.95 | 30.521 | 8909 |
| 1733527800 | 30.7 | 0.44 | 1.45 | 30.45 | 30.7 | 30.4 | 3319 |
| 1733441400 | 30.2622 | 0.2 | 0.66 | 30.41 | 30.41 | 30.2622 | 1506 |
| 1733355000 | 30.0642 | 0.33 | 1.11 | 29.85 | 30.0642 | 29.8 | 784 |
| 1733268600 | 29.7333 | -0.07 | -0.24 | 29.69 | 29.7333 | 29.66 | 1807 |
| 1733182200 | 29.8046 | 0.47 | 1.61 | 29.53 | 29.81 | 29.53 | 7235 |
| 1732917840 | 29.3323 | 0.46 | 1.58 | 28.95 | 29.3323 | 28.95 | 408 |
| 1732750200 | 28.8768 | -0.18 | -0.63 | 29.05 | 29.09 | 28.8768 | 1083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
