News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.324991875203 | 30.77 | 31.28 | 30.64 | 675 | 30.975691 | SP |
| 4 | 0.27 | 0.882352941176 | 30.6 | 31.53 | 30.39 | 273 | 31.1008803 | SP |
| 12 | 0.8 | 2.66045892917 | 30.07 | 32.33 | 28.46 | 453 | 31.27717769 | SP |
| 26 | 2.24 | 7.8239608802 | 28.63 | 32.33 | 27.67 | 265 | 30.96984418 | SP |
| 52 | 4 | 14.8864905099 | 26.87 | 32.33 | 24.34 | 166 | 30.3696309 | SP |
| 156 | 5.68 | 22.5486304089 | 25.19 | 32.33 | 24.1934 | 154 | 30.01482552 | SP |
| 260 | 5.68 | 22.5486304089 | 25.19 | 32.33 | 24.1934 | 154 | 30.01482552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 30.87 | -0.39 | -1.25 | 31.26 | 31.26 | 30.87 | 354 |
| 1720218900 | 31.26 | -0.02 | -0.06 | 31.23 | 31.26 | 31.21 | 1128 |
| 1720040640 | 31.28 | 0.5 | 1.62 | 30.89 | 31.28 | 30.89 | 217 |
| 1719959700 | 30.78 | 0.09 | 0.29 | 30.64 | 30.78 | 30.64 | 1 |
| 1719873300 | 30.69 | -0.06 | -0.20 | 30.77 | 30.77 | 30.69 | 1353 |
| 1719614100 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1719527700 | 30.75 | 0.06 | 0.20 | 30.64 | 30.75 | 30.64 | 51 |
| 1719441300 | 30.69 | 0.03 | 0.10 | 30.57 | 30.69 | 30.57 | 1 |
| 1719354900 | 30.66 | -0.21 | -0.68 | 30.77 | 30.77 | 30.66 | 152 |
| 1719268500 | 30.87 | 0.09 | 0.29 | 30.86 | 30.87 | 30.86 | 22 |
| 1719009300 | 30.78 | 0.1 | 0.33 | 30.61 | 30.78 | 30.61 | 1 |
| 1718922900 | 30.68 | 0.09 | 0.29 | 30.66 | 30.68 | 30.6 | 167 |
| 1718750100 | 30.59 | 0.2 | 0.66 | 30.42 | 30.59 | 30.42 | 2 |
| 1718663700 | 30.39 | -0.21 | -0.69 | 30.46 | 30.46 | 30.39 | 6 |
| 1718404500 | 30.6 | -0.37 | -1.19 | 30.61 | 30.61 | 30.6 | 17 |
| 1718318100 | 30.9685 | -0.49 | -1.56 | 31.51 | 31.51 | 30.9685 | 14 |
| 1718231700 | 31.46 | 0.61 | 1.98 | 31.35 | 31.53 | 31.35 | 1453 |
| 1718145300 | 30.85 | -0.15 | -0.48 | 30.75 | 30.85 | 30.75 | 8 |
| 1718058900 | 31 | 0.28 | 0.91 | 30.6 | 31 | 30.6 | 52 |
| 1717799700 | 30.72 | -0.62 | -1.98 | 31 | 31 | 30.72 | 1 |
| 1717713300 | 31.34 | 0.18 | 0.58 | 31.13 | 31.34 | 31.13 | 7 |
| 1717626900 | 31.16 | 0.72 | 2.37 | 30.89 | 31.19 | 30.89 | 205 |
| 1717540500 | 30.44 | -0.12 | -0.39 | 30.45 | 30.45 | 30.44 | 35 |
| 1717454100 | 30.56 | -0.03 | -0.10 | 30.75 | 30.75 | 30.415 | 124 |
| 1717194900 | 30.59 | -0.11 | -0.36 | 30.57 | 30.59 | 30.47 | 240 |
| 1717108500 | 30.7016 | 0 | 0.01 | 30.66 | 30.7016 | 30.66 | 68 |
| 1717022100 | 30.7 | -0.52 | -1.67 | 30.72 | 30.72 | 30.7 | 19 |
| 1716935700 | 31.22 | -0.04 | -0.13 | 31.27 | 31.27 | 31.22 | 567 |
| 1716590100 | 31.26 | 0.1 | 0.32 | 31.2 | 31.31 | 31.2 | 10402 |
| 1716503700 | 31.16 | -0.73 | -2.29 | 31.89 | 31.89 | 31.16 | 21 |
| 1716417300 | 31.8898 | -0.27 | -0.84 | 31.8898 | 31.8898 | 31.8898 | 0 |
| 1716330900 | 32.159 | -0.09 | -0.28 | 32.14 | 32.2337 | 32.11 | 709 |
| 1716244500 | 32.25 | -0.05 | -0.15 | 32.18 | 32.27 | 32.18 | 559 |
| 1715985300 | 32.299999 | 0 | 0.00 | 32.32 | 32.32 | 32.299999 | 17 |
| 1715898900 | 32.299999 | -0.03 | -0.09 | 32.31 | 32.31 | 32.299999 | 349 |
| 1715812500 | 32.33 | 0.75 | 2.37 | 32.159999 | 32.33 | 32.159999 | 131 |
| 1715726100 | 31.58 | 0.15 | 0.48 | 31.53 | 31.73 | 31.53 | 5262 |
| 1715639700 | 31.43 | 0.11 | 0.36 | 31.53 | 31.53 | 31.43 | 7 |
| 1715380500 | 31.3166 | -0.3 | -0.96 | 31.3166 | 31.3166 | 31.3166 | 0 |
| 1715294100 | 31.6206 | 0.18 | 0.57 | 31.49 | 31.6206 | 31.49 | 1 |
| 1715207700 | 31.44 | -0.24 | -0.76 | 31.42 | 31.44 | 31.42 | 2 |
| 1715121300 | 31.68 | 0.15 | 0.48 | 31.6 | 31.68 | 31.6 | 1 |
| 1715034900 | 31.5298 | 0.39 | 1.26 | 31.5298 | 31.5298 | 31.5298 | 5 |
| 1714775700 | 31.1388 | 0.44 | 1.43 | 31.39 | 31.39 | 31.1388 | 2 |
| 1714689300 | 30.7 | 0.89 | 2.99 | 30.14 | 30.7 | 30.14 | 18 |
| 1714602900 | 29.81 | -0.22 | -0.73 | 29.98 | 29.98 | 29.81 | 10 |
| 1714516500 | 30.03 | -0.54 | -1.77 | 30.42 | 30.42 | 30.03 | 4 |
| 1714430100 | 30.57 | 0.17 | 0.56 | 30.54 | 30.57 | 30.54 | 9 |
| 1714170900 | 30.4 | 0.63 | 2.12 | 29.9 | 30.4 | 29.9 | 4 |
| 1714084500 | 29.77 | -0.19 | -0.63 | 29.71 | 29.77 | 29.71 | 308 |
| 1713998100 | 29.96 | 0.09 | 0.30 | 29.92 | 29.96 | 29.92 | 308 |
| 1713911700 | 29.87 | 0.68 | 2.32 | 29.32 | 29.87 | 29.32 | 3 |
| 1713825300 | 29.1914 | 0.73 | 2.57 | 29.01 | 29.1914 | 29.01 | 2 |
| 1713566100 | 28.46 | -0.21 | -0.73 | 28.6 | 28.6 | 28.46 | 3 |
| 1713479700 | 28.6707 | -0.22 | -0.78 | 28.99 | 28.99 | 28.6707 | 6 |
| 1713393300 | 28.8953 | -0.09 | -0.33 | 29.11 | 29.11 | 28.8953 | 2 |
| 1713306900 | 28.99 | -0.23 | -0.79 | 29.09 | 29.09 | 28.99 | 406 |
| 1713220500 | 29.22 | -0.45 | -1.52 | 30.07 | 30.07 | 29.22 | 6 |
| 1712961300 | 29.67 | -1 | -3.25 | 30.27 | 30.27 | 29.67 | 4 |
| 1712874900 | 30.6677 | 0.17 | 0.55 | 30.64 | 30.6677 | 30.64 | 4 |
| 1712788500 | 30.5 | -0.93 | -2.95 | 30.91 | 30.91 | 30.5 | 204 |
| 1712702100 | 31.4282 | 0.19 | 0.60 | 31.4282 | 31.4282 | 31.4282 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
