News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.786885245902 | 30.5 | 31.65 | 29.95 | 436 | 30.88543941 | CS |
| 4 | 0.7 | 2.33022636485 | 30.04 | 31.65 | 29.01 | 2114 | 30.04703419 | CS |
| 12 | 2.74 | 9.78571428571 | 28 | 31.65 | 26.86 | 1902 | 29.57646591 | CS |
| 26 | 2.24 | 7.85964912281 | 28.5 | 31.65 | 26.03 | 1604 | 29.01598954 | CS |
| 52 | -5.01 | -14.013986014 | 35.75 | 38.01 | 22.95 | 2469 | 28.90112447 | CS |
| 156 | -13.07 | -29.8333713764 | 43.81 | 44 | 22.8527 | 2957 | 30.50462323 | CS |
| 260 | -22.36 | -42.1092278719 | 53.1 | 81.71 | 22.8527 | 4562 | 46.46417274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 30.74 | 0.66 | 2.19 | 30.09 | 30.74 | 30.09 | 649 |
| 1721946900 | 30.0816 | -1.32 | -4.20 | 30.71 | 31.4 | 30.0816 | 368 |
| 1721860500 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 93 |
| 1721774100 | 31.4 | 0.4 | 1.29 | 31.65 | 31.65 | 31.4 | 21 |
| 1721687700 | 31 | 0 | 0.00 | 31.57 | 31.57 | 31 | 28 |
| 1721428500 | 31 | 0.85 | 2.82 | 30.49 | 31 | 30.48 | 1589 |
| 1721342100 | 30.15 | -0.41 | -1.34 | 30.5 | 31 | 30.15 | 7245 |
| 1721255700 | 30.56 | 0.56 | 1.87 | 29.95 | 31 | 29.95 | 2623 |
| 1721169300 | 30 | 0 | 0.00 | 29.82 | 30.25 | 29.82 | 1220 |
| 1721082900 | 30 | 0.32 | 1.08 | 29.74 | 30 | 29.5 | 1665 |
| 1720823700 | 29.68 | 0.67 | 2.31 | 29.73 | 29.75 | 29.05 | 2968 |
| 1720737300 | 29.01 | -0.41 | -1.39 | 29.99 | 30 | 29.01 | 4670 |
| 1720650900 | 29.42 | -0.2 | -0.68 | 29.75 | 29.75 | 29.42 | 318 |
| 1720564500 | 29.62 | -0.22 | -0.72 | 29.97 | 29.99 | 29.62 | 2333 |
| 1720478100 | 29.835 | -0.21 | -0.70 | 30.125 | 30.5 | 29.835 | 157 |
| 1720218900 | 30.045 | -0.21 | -0.69 | 30.75 | 30.75 | 29.1101 | 1904 |
| 1720040640 | 30.255 | 0.24 | 0.82 | 29.9 | 30.51 | 29.8 | 2178 |
| 1719959700 | 30.01 | -0.49 | -1.61 | 29.37 | 30.5 | 29.37 | 1976 |
| 1719873300 | 30.5 | 0.51 | 1.70 | 30.04 | 30.5 | 29.39 | 6509 |
| 1719614100 | 29.99 | 1.49 | 5.23 | 30.49 | 30.49 | 28.58 | 2570 |
| 1719527700 | 28.5 | -0.8 | -2.73 | 30.15 | 30.19 | 28.5 | 2440 |
| 1719441300 | 29.3 | -0.2 | -0.68 | 28.26 | 29.5 | 28.25 | 1056 |
| 1719354900 | 29.5 | 0.02 | 0.07 | 28.18 | 29.5 | 27.71 | 1130 |
| 1719268500 | 29.48 | 0 | 0.00 | 29 | 29.48 | 29 | 21 |
| 1719009300 | 29.48 | -0.4 | -1.34 | 29.04 | 29.48 | 28.04 | 345 |
| 1718922900 | 29.88 | 0 | 0.00 | 29.74 | 29.88 | 29.74 | 177 |
| 1718750100 | 29.88 | 0.56 | 1.91 | 29.4 | 29.88 | 29.13 | 1168 |
| 1718663700 | 29.32 | 0 | 0.00 | 29.98 | 29.98 | 29.32 | 267 |
| 1718404500 | 29.32 | -0.69 | -2.30 | 29.69 | 30.19 | 28 | 1184 |
| 1718318100 | 30.01 | -0.39 | -1.28 | 30.38 | 30.4 | 29.61 | 2674 |
| 1718231700 | 30.4 | 0.07 | 0.23 | 30.1 | 30.5 | 30.1 | 1775 |
| 1718145300 | 30.33 | 0.23 | 0.76 | 30.11 | 30.48 | 27.1 | 2101 |
| 1718058900 | 30.1 | 0.27 | 0.89 | 29.8 | 30.45 | 29.8 | 1780 |
| 1717799700 | 29.835 | -0.67 | -2.18 | 30.29 | 30.3 | 29.835 | 1973 |
| 1717713300 | 30.5 | 0.48 | 1.60 | 30 | 30.5 | 30 | 1580 |
| 1717626900 | 30.02 | 0.17 | 0.57 | 29.46 | 30.48 | 29.46 | 2192 |
| 1717540500 | 29.85 | 1.25 | 4.37 | 28.82 | 30.34 | 28.82 | 2079 |
| 1717454100 | 28.6 | 0.04 | 0.14 | 28.61 | 29.96 | 28.6 | 459 |
| 1717194900 | 28.56 | -1.1 | -3.71 | 29.91 | 30.15 | 28.56 | 5305 |
| 1717108500 | 29.66 | -0.53 | -1.76 | 29.81 | 30 | 29.66 | 640 |
| 1717022100 | 30.19 | 0 | 0.00 | 29.79 | 30.36 | 29.79 | 173 |
| 1716935700 | 30.19 | -0.3 | -0.98 | 30.47 | 30.47 | 29.6 | 1448 |
| 1716590100 | 30.49 | 0.11 | 0.36 | 30.32 | 30.5 | 29.71 | 3390 |
| 1716503700 | 30.38 | -1.02 | -3.25 | 30.47 | 30.47 | 29.71 | 409 |
| 1716417300 | 31.4 | 1.4 | 4.67 | 31.4 | 31.4 | 29.62 | 377 |
| 1716330900 | 30 | 1 | 3.45 | 29.07 | 30 | 29.07 | 2111 |
| 1716244500 | 29.0001 | -0.05 | -0.17 | 29.16 | 30.2 | 29.0001 | 2708 |
| 1715985300 | 29.05 | -0.95 | -3.17 | 29.11 | 29.37 | 28.0721 | 6273 |
| 1715898900 | 30 | 1.49 | 5.23 | 29.05 | 30.25 | 28.96 | 6020 |
| 1715812500 | 28.51 | 0.01 | 0.04 | 28.66 | 28.99 | 28.49 | 1212 |
| 1715726100 | 28.5 | 0 | 0.00 | 28.97 | 28.97 | 28.5 | 414 |
| 1715639700 | 28.5 | 0.45 | 1.60 | 28.38 | 28.5 | 28.38 | 1283 |
| 1715380500 | 28.05 | 0.02 | 0.07 | 28.2 | 28.71 | 28.05 | 632 |
| 1715294100 | 28.03 | 0 | 0.00 | 28.27 | 28.52 | 28.03 | 591 |
| 1715207700 | 28.03 | 0 | 0.00 | 28.07 | 28.18 | 28.03 | 413 |
| 1715121300 | 28.03 | -0.14 | -0.50 | 28.515 | 28.59 | 28.03 | 1452 |
| 1715034900 | 28.17 | 0.09 | 0.32 | 28.06 | 29 | 28 | 2148 |
| 1714775700 | 28.08 | 0.08 | 0.29 | 28 | 28.28 | 26.86 | 7049 |
| 1714689300 | 28 | 0.5 | 1.82 | 27.58 | 28 | 27.58 | 997 |
| 1714602900 | 27.5 | 0 | 0.00 | 27.7 | 27.7 | 27.5 | 391 |
| 1714516500 | 27.5 | -1 | -3.51 | 28.95 | 28.95 | 26.73 | 4472 |
| 1714430100 | 28.5 | -0.22 | -0.77 | 28.75 | 28.75 | 28.4 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
