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 | 0.6611 | 2.22667564837 | 29.69 | 30.38 | 29.57 | 3877 | 29.87576178 | SP |
| 4 | 0.4011 | 1.33923205342 | 29.95 | 30.38 | 29.5 | 5435 | 29.84221591 | SP |
| 12 | -0.0089 | -0.0293148880105 | 30.36 | 31.5 | 29.5 | 3160 | 30.30837411 | SP |
| 26 | 0.6861 | 2.31282656329 | 29.665 | 31.5 | 28.1028 | 2211 | 30.20025469 | SP |
| 52 | 4.1819 | 15.9802363083 | 26.1692 | 31.5 | 26.1447 | 1700 | 29.43905469 | SP |
| 156 | 4.2566 | 16.3122497078 | 26.0945 | 31.5 | 26.08 | 1657 | 29.12462341 | SP |
| 260 | 4.2566 | 16.3122497078 | 26.0945 | 31.5 | 26.08 | 1657 | 29.12462341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 30.3511 | 0.06 | 0.21 | 30.3325 | 30.43 | 30.3325 | 885 |
| 1737070500 | 30.2888 | 0.07 | 0.23 | 30.34 | 30.34 | 30.2888 | 176 |
| 1736984100 | 30.22 | 0.44 | 1.49 | 30.16 | 30.25 | 30.09 | 6363 |
| 1736897700 | 29.7775 | 0.17 | 0.56 | 29.74 | 29.79 | 29.705 | 6119 |
| 1736811300 | 29.6105 | -0.03 | -0.10 | 29.6 | 29.65 | 29.57 | 2549 |
| 1736552100 | 29.6399 | -0.14 | -0.47 | 29.69 | 29.75 | 29.62 | 4179 |
| 1736379300 | 29.78 | -0.03 | -0.10 | 29.76 | 29.79 | 29.66 | 7082 |
| 1736292900 | 29.8099 | -0.04 | -0.13 | 29.92 | 29.92 | 29.79 | 3775 |
| 1736206500 | 29.85 | 0.06 | 0.20 | 30.01 | 30.05 | 29.85 | 1305 |
| 1735947300 | 29.79 | 0.08 | 0.27 | 29.81 | 29.81 | 29.77 | 3669 |
| 1735860900 | 29.71 | 0.12 | 0.41 | 29.75 | 29.8 | 29.71 | 894 |
| 1735688100 | 29.59 | -0.05 | -0.18 | 29.61 | 29.71 | 29.59 | 10786 |
| 1735601700 | 29.6427 | -0.38 | -1.26 | 29.5 | 29.69 | 29.5 | 14209 |
| 1735342500 | 30.02 | -0.13 | -0.44 | 30.12 | 30.12 | 29.96 | 6722 |
| 1735256100 | 30.1531 | 0.03 | 0.10 | 30.11 | 30.19 | 30.08 | 10158 |
| 1735077840 | 30.1231 | 0.12 | 0.41 | 29.9707 | 30.1231 | 29.9707 | 494 |
| 1734996900 | 30 | 0.07 | 0.23 | 29.93 | 30 | 29.93 | 901 |
| 1734737700 | 29.9314 | 0.11 | 0.38 | 29.95 | 30.09 | 29.9314 | 12891 |
| 1734651300 | 29.8178 | -0.12 | -0.41 | 29.94 | 29.94 | 29.81 | 779 |
| 1734564900 | 29.94 | -0.57 | -1.88 | 30.56 | 30.56 | 29.94 | 1157 |
| 1734478500 | 30.5127 | -0.14 | -0.45 | 30.47 | 30.52 | 30.47 | 668 |
| 1734392100 | 30.65 | -0.06 | -0.19 | 30.7 | 30.73 | 30.64 | 1406 |
| 1734132900 | 30.7094 | -0.11 | -0.36 | 30.8 | 30.8 | 30.7094 | 248 |
| 1734046500 | 30.82 | -0.22 | -0.69 | 30.9 | 30.9 | 30.82 | 429 |
| 1733960100 | 31.035 | 0.09 | 0.29 | 31.08 | 31.08 | 31.02 | 14568 |
| 1733873700 | 30.9451 | -0.18 | -0.58 | 30.9451 | 30.9451 | 30.9451 | 89 |
| 1733787300 | 31.1253 | 0 | 0.00 | 31.31 | 31.31 | 31.1253 | 747 |
| 1733528100 | 31.125 | -0.07 | -0.22 | 31.19 | 31.19 | 31.125 | 5188 |
| 1733441700 | 31.1945 | 0.03 | 0.11 | 31.19 | 31.24 | 31.17 | 1537 |
| 1733355300 | 31.16 | -0.01 | -0.04 | 31.1599 | 31.19 | 31.07 | 3249 |
| 1733268900 | 31.1713 | -0.03 | -0.09 | 31.2 | 31.24 | 31.1713 | 1742 |
| 1733182500 | 31.2 | -0.02 | -0.05 | 31.5 | 31.5 | 31.07 | 980 |
| 1732917840 | 31.215 | 0.23 | 0.74 | 31.19 | 31.25 | 31.16 | 1667 |
| 1732750500 | 30.9867 | 0.02 | 0.07 | 30.99 | 31.005 | 30.96 | 525 |
| 1732664100 | 30.9652 | -0.09 | -0.31 | 30.89 | 30.9652 | 30.89 | 1053 |
| 1732577700 | 31.06 | 0.26 | 0.83 | 31.36 | 31.36 | 30.99 | 1015 |
| 1732318500 | 30.8048 | 0.13 | 0.44 | 30.78 | 30.83 | 30.78 | 1333 |
| 1732232100 | 30.67 | 0.19 | 0.62 | 30.55 | 30.7 | 30.55 | 5697 |
| 1732145700 | 30.48 | 0.01 | 0.03 | 30.4342 | 30.5 | 30.364 | 2802 |
| 1732059300 | 30.47 | 0.03 | 0.10 | 30.51 | 30.54 | 30.47 | 911 |
| 1731972900 | 30.4405 | 0.09 | 0.28 | 30.39 | 30.49 | 30.39 | 1534 |
| 1731713700 | 30.355 | -0.17 | -0.54 | 30.355 | 30.355 | 30.355 | 190 |
| 1731627300 | 30.5203 | -0.08 | -0.27 | 30.64 | 30.64 | 30.5203 | 3980 |
| 1731540900 | 30.6024 | -0.1 | -0.33 | 30.68 | 30.7113 | 30.6024 | 386 |
| 1731454500 | 30.705 | -0.3 | -0.97 | 30.87 | 30.87 | 30.705 | 20738 |
| 1731368100 | 31.0054 | 0.08 | 0.24 | 31.04 | 31.04 | 31.0054 | 139 |
| 1731108900 | 30.93 | -0.03 | -0.10 | 30.93 | 30.93 | 30.93 | 237 |
| 1731022500 | 30.9605 | 0.12 | 0.39 | 31.01 | 31.01 | 30.94 | 3687 |
| 1730936100 | 30.84 | 0.37 | 1.22 | 30.67 | 30.84 | 30.67 | 2323 |
| 1730849700 | 30.4678 | 0.22 | 0.74 | 30.33 | 30.47 | 30.3299 | 1356 |
| 1730763300 | 30.2446 | 0.02 | 0.05 | 30.2446 | 30.2446 | 30.2446 | 149 |
| 1730500500 | 30.229 | 0.02 | 0.07 | 30.33 | 30.35 | 30.229 | 396 |
| 1730414100 | 30.208 | -0.19 | -0.63 | 30.27 | 30.27 | 30.17 | 415 |
| 1730327700 | 30.4 | -0.05 | -0.16 | 30.35 | 30.4701 | 30.35 | 1056 |
| 1730241300 | 30.45 | -0.02 | -0.07 | 30.45 | 30.47 | 30.45 | 844 |
| 1730154900 | 30.47 | 0.11 | 0.36 | 30.47 | 30.47 | 30.47 | 190 |
| 1729895700 | 30.36 | -0.05 | -0.15 | 30.36 | 30.36 | 30.36 | 121 |
| 1729809300 | 30.405 | 0.04 | 0.12 | 30.405 | 30.405 | 30.405 | 33 |
| 1729722900 | 30.37 | -0.14 | -0.46 | 30.35 | 30.37 | 30.35 | 909 |
| 1729636500 | 30.51 | -0.04 | -0.12 | 30.5 | 30.55 | 30.4857 | 1496 |
| 1729550100 | 30.5456 | -0.13 | -0.44 | 30.56 | 30.56 | 30.54 | 663 |
| 1729290900 | 30.68 | 0 | 0.01 | 30.75 | 30.75 | 30.68 | 737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
