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 | 0.2475 | 0.803832413121 | 30.79 | 31.04 | 30.75 | 2358 | 30.96875065 | SP |
| 4 | 0.4775 | 1.5625 | 30.56 | 31.04 | 29.94 | 1169 | 30.73500259 | SP |
| 12 | -1.1325 | -3.5203605844 | 32.17 | 32.17 | 29.09 | 862 | 30.57586722 | SP |
| 26 | -0.8825 | -2.76472431078 | 31.92 | 33 | 29.09 | 956 | 31.46891135 | SP |
| 52 | 1.1625 | 3.89121338912 | 29.875 | 33 | 29.09 | 2706 | 30.56338674 | SP |
| 156 | -1.9825 | -6.00393700787 | 33.02 | 35.9 | 26.34 | 5590 | 30.87941108 | SP |
| 260 | 0.4875 | 1.59574468085 | 30.55 | 35.9 | 19.9501 | 4896 | 31.09814582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 30.8309 | 0.03 | 0.10 | 30.81 | 30.85 | 30.81 | 166 |
| 1740180900 | 30.8 | -0.19 | -0.60 | 30.88 | 30.88 | 30.77 | 648 |
| 1740094500 | 30.9854 | 0.16 | 0.52 | 30.85 | 30.9854 | 30.85 | 10620 |
| 1740008100 | 30.8252 | -0.1 | -0.33 | 30.84 | 30.84 | 30.75 | 292 |
| 1739921700 | 30.9271 | 0.14 | 0.46 | 30.7114 | 30.9271 | 30.7114 | 63 |
| 1739576100 | 30.7855 | -0.12 | -0.39 | 31.02 | 31.02 | 30.7855 | 146 |
| 1739489700 | 30.9054 | 0.29 | 0.94 | 30.8524 | 30.9054 | 30.8524 | 189 |
| 1739403300 | 30.6183 | -0.12 | -0.40 | 30.58 | 30.655 | 30.58 | 544 |
| 1739316900 | 30.7411 | 0.12 | 0.40 | 30.69 | 30.7411 | 30.69 | 48 |
| 1739230500 | 30.6187 | 0.13 | 0.42 | 30.55 | 30.6187 | 30.5387 | 248 |
| 1738971300 | 30.49 | -0.16 | -0.52 | 30.55 | 30.55 | 30.48 | 1927 |
| 1738884900 | 30.65 | -0.03 | -0.11 | 30.64 | 30.68 | 30.64 | 2223 |
| 1738798500 | 30.6838 | 0.32 | 1.07 | 30.54 | 30.6838 | 30.54 | 57 |
| 1738712100 | 30.36 | 0.14 | 0.45 | 30.27 | 30.36 | 30.27 | 1722 |
| 1738625700 | 30.2238 | -0.1 | -0.32 | 29.94 | 30.2238 | 29.94 | 359 |
| 1738366500 | 30.32 | -0.21 | -0.69 | 30.48 | 30.49 | 30.28 | 1436 |
| 1738280100 | 30.5307 | 0.27 | 0.89 | 30.64 | 30.64 | 30.5307 | 122 |
| 1738193700 | 30.2616 | -0.07 | -0.23 | 30.43 | 30.43 | 30.24 | 277 |
| 1738107300 | 30.33 | -0.24 | -0.80 | 30.56 | 30.56 | 30.33 | 1131 |
| 1738020900 | 30.5748 | 0.23 | 0.77 | 30.22 | 30.5748 | 30.22 | 525 |
| 1737761700 | 30.34 | 0.27 | 0.89 | 30.29 | 30.34 | 30.29 | 334 |
| 1737675300 | 30.0721 | 0 | 0.00 | 30.0721 | 30.0721 | 30.0721 | 0 |
| 1737588900 | 30.0721 | -0.36 | -1.19 | 30.16 | 30.1651 | 30.0721 | 545 |
| 1737502500 | 30.4339 | 0.38 | 1.27 | 30.33 | 30.4339 | 30.33 | 239 |
| 1737156900 | 30.0523 | 0.07 | 0.24 | 30.12 | 30.12 | 30.0523 | 290 |
| 1737070500 | 29.9811 | 0.28 | 0.93 | 29.9811 | 29.9811 | 29.9811 | 7 |
| 1736984100 | 29.7061 | 0.24 | 0.80 | 29.84 | 29.84 | 29.7061 | 133 |
| 1736897700 | 29.47 | 0.19 | 0.66 | 29.37 | 29.47 | 29.37 | 391 |
| 1736811300 | 29.2775 | 0.16 | 0.54 | 29.09 | 29.2775 | 29.09 | 326 |
| 1736552100 | 29.1202 | -0.5 | -1.69 | 29.21 | 29.21 | 29.1202 | 1461 |
| 1736379300 | 29.62 | -0.07 | -0.24 | 29.42 | 29.62 | 29.42 | 1706 |
| 1736292900 | 29.6902 | -0.1 | -0.34 | 29.91 | 29.99 | 29.6902 | 224 |
| 1736206500 | 29.79 | -0.18 | -0.59 | 30.16 | 30.16 | 29.79 | 546 |
| 1735947300 | 29.9675 | 0.24 | 0.80 | 29.807 | 29.975 | 29.807 | 1456 |
| 1735860900 | 29.73 | -0.06 | -0.21 | 29.87 | 29.87 | 29.73 | 345 |
| 1735688100 | 29.7924 | 0.16 | 0.55 | 29.55 | 29.7924 | 29.55 | 410 |
| 1735601700 | 29.63 | -0.16 | -0.55 | 29.63 | 29.63 | 29.63 | 315 |
| 1735342500 | 29.7929 | -0.62 | -2.03 | 29.94 | 29.94 | 29.7929 | 201 |
| 1735256100 | 30.41 | 0.03 | 0.11 | 30.18 | 30.43 | 30.18 | 974 |
| 1735077840 | 30.376 | 0.14 | 0.47 | 30.27 | 30.39 | 30.27 | 760 |
| 1734996900 | 30.2353 | 0.09 | 0.31 | 30.03 | 30.2353 | 29.99 | 1230 |
| 1734737700 | 30.1406 | 0.34 | 1.16 | 29.98 | 30.31 | 29.98 | 1017 |
| 1734651300 | 29.796 | -0.16 | -0.55 | 29.99 | 29.99 | 29.796 | 178 |
| 1734564900 | 29.96 | -0.93 | -3.01 | 30.825 | 30.825 | 29.96 | 2706 |
| 1734478500 | 30.89 | -0.13 | -0.41 | 30.84 | 30.9811 | 30.84 | 762 |
| 1734392100 | 31.0172 | -0.22 | -0.71 | 31.16 | 31.18 | 31.0172 | 967 |
| 1734132900 | 31.24 | -0.12 | -0.38 | 31.25 | 31.25 | 31.188112 | 800 |
| 1734046500 | 31.3588 | -0.13 | -0.42 | 31.5309 | 31.5309 | 31.3588 | 686 |
| 1733960100 | 31.4924 | -0.03 | -0.10 | 31.51 | 31.51 | 31.4924 | 1486 |
| 1733873700 | 31.5224 | -0.26 | -0.81 | 31.58 | 31.58 | 31.5224 | 40 |
| 1733787300 | 31.78 | -0.14 | -0.44 | 32.04 | 32.04 | 31.78 | 301 |
| 1733528100 | 31.92 | -0.13 | -0.42 | 31.9 | 31.92 | 31.8999 | 205 |
| 1733441700 | 32.0531 | 0.08 | 0.26 | 32.06 | 32.06 | 32.0531 | 220 |
| 1733355300 | 31.97 | -0.14 | -0.44 | 32.02 | 32.02 | 31.94 | 2051 |
| 1733268900 | 32.1103 | 0.01 | 0.02 | 32.17 | 32.17 | 32.1103 | 319 |
| 1733182500 | 32.1045 | -0.32 | -0.98 | 32.229999 | 32.229999 | 32.1045 | 274 |
| 1732917840 | 32.4232 | 0.06 | 0.20 | 32.47 | 32.47 | 32.4232 | 15 |
| 1732750500 | 32.359699 | 0.23 | 0.71 | 32.39 | 32.39 | 32.359699 | 104 |
| 1732664100 | 32.13 | -0.05 | -0.15 | 32.009999 | 32.13 | 32 | 11924 |
| 1732577700 | 32.1775 | 0.21 | 0.65 | 32.229999 | 32.29 | 32.06 | 6306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
