News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.49787512259 | 30.59 | 31.71 | 30.195 | 200641 | 30.38743719 | CS |
| 4 | 0.21 | 0.667726550079 | 31.45 | 31.71 | 29.58 | 184719 | 30.79178134 | CS |
| 12 | -0.05 | -0.157678965626 | 31.71 | 32.94 | 28.82 | 410895 | 30.90695451 | CS |
| 26 | -0.34 | -1.0625 | 32 | 33.78 | 28.82 | 321901 | 31.27162148 | CS |
| 52 | 1.8 | 6.0281312793 | 29.86 | 34.3 | 28.82 | 306061 | 31.68107035 | CS |
| 156 | 8.67 | 37.7120487168 | 22.99 | 34.3 | 20.38 | 395335 | 28.59501762 | CS |
| 260 | -0.13 | -0.408933626927 | 31.79 | 34.3 | 12.1 | 375703 | 26.24487514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 31.66 | 1.37 | 4.52 | 31.63 | 31.71 | 31.36 | 358398 |
| 1721947200 | 30.29 | 0.07 | 0.23 | 30.33 | 30.59 | 30.195 | 220010 |
| 1721860800 | 30.22 | -0.14 | -0.46 | 30.58 | 30.67 | 30.2 | 222133 |
| 1721774400 | 30.36 | -0.23 | -0.74 | 30.56 | 30.56 | 30.29 | 173736 |
| 1721688000 | 30.585 | 0.01 | 0.02 | 30.58 | 30.68 | 30.455 | 208350 |
| 1721428800 | 30.58 | -0.45 | -1.45 | 30.58 | 30.735 | 30.49 | 112515 |
| 1721342400 | 31.03 | 0.11 | 0.36 | 31.16 | 31.23 | 30.9 | 138155 |
| 1721256000 | 30.92 | 0.21 | 0.68 | 30.985 | 31.0868 | 30.84 | 190169 |
| 1721169600 | 30.71 | -0.46 | -1.48 | 30.42 | 30.71 | 30.36 | 205132 |
| 1721083200 | 31.17 | 0.08 | 0.26 | 31.06 | 31.17 | 30.98 | 275642 |
| 1720824000 | 31.09 | 0.12 | 0.39 | 31.2 | 31.68 | 31.04 | 216796 |
| 1720737600 | 30.97 | 0.31 | 1.01 | 30.82 | 30.97 | 30.65 | 181108 |
| 1720651200 | 30.66 | 0.09 | 0.29 | 30.56 | 30.71 | 30.48 | 123945 |
| 1720564800 | 30.57 | -0.31 | -1.00 | 30.61 | 30.65 | 29.58 | 222823 |
| 1720478400 | 30.88 | -0.38 | -1.22 | 31.03 | 31.08 | 30.79 | 244886 |
| 1720219200 | 31.26 | 0.06 | 0.19 | 31.41 | 31.44 | 31.13 | 111972 |
| 1720040640 | 31.2 | 0.03 | 0.10 | 31.19 | 31.3 | 31.18 | 68294 |
| 1719960000 | 31.17 | 0 | 0.00 | 31.38 | 31.41 | 31.0601 | 137479 |
| 1719873600 | 31.17 | 0.38 | 1.23 | 31.45 | 31.45 | 31.09 | 197545 |
| 1719614400 | 30.79 | 0.19 | 0.62 | 30.78 | 30.83 | 30.615 | 148331 |
| 1719528000 | 30.6 | 0.25 | 0.82 | 30.81 | 30.87 | 30.5203 | 105542 |
| 1719441600 | 30.35 | -0.17 | -0.56 | 30.36 | 30.49 | 30.31 | 158005 |
| 1719355200 | 30.52 | 0.11 | 0.36 | 30.48 | 30.57 | 30.35 | 168737 |
| 1719268800 | 30.41 | -0.08 | -0.26 | 30.08 | 30.55 | 30.07 | 496382 |
| 1719009600 | 30.49 | 0.36 | 1.19 | 29.94 | 30.49 | 29.595 | 4127909 |
| 1718923200 | 30.13 | 0.52 | 1.76 | 30.26 | 30.4 | 29.95 | 1447275 |
| 1718750400 | 29.61 | 0.47 | 1.61 | 29.64 | 29.77 | 29.46 | 143332 |
| 1718664000 | 29.14 | 0.2 | 0.69 | 29.17 | 29.19 | 28.93 | 221267 |
| 1718404800 | 28.94 | -0.51 | -1.73 | 29.02 | 29.72 | 28.82 | 211296 |
| 1718318400 | 29.45 | -0.72 | -2.39 | 29.82 | 29.83 | 29.43 | 253201 |
| 1718232000 | 30.17 | 0.1 | 0.33 | 30.39 | 30.46 | 30.051 | 242606 |
| 1718145600 | 30.07 | -0.39 | -1.28 | 30.07 | 30.2 | 29.94 | 154830 |
| 1718059200 | 30.46 | 0.22 | 0.73 | 30.2 | 30.4699 | 30.17 | 180604 |
| 1717800000 | 30.24 | -0.48 | -1.56 | 30.3 | 30.46 | 30.1 | 296787 |
| 1717713600 | 30.72 | 0.27 | 0.89 | 30.37 | 30.8 | 30.36 | 1069321 |
| 1717627200 | 30.45 | -0.13 | -0.43 | 30.5 | 30.59 | 30.28 | 508500 |
| 1717540800 | 30.58 | -0.69 | -2.21 | 30.52 | 30.64 | 30.28 | 1251783 |
| 1717454400 | 31.27 | -0.26 | -0.82 | 31.75 | 31.75 | 31.16 | 382370 |
| 1717195200 | 31.53 | 0.39 | 1.25 | 31.41 | 31.54 | 31.39 | 394800 |
| 1717108800 | 31.14 | 0.02 | 0.06 | 31.02 | 31.22 | 31 | 158367 |
| 1717022400 | 31.12 | -0.52 | -1.64 | 31.38 | 31.38 | 31 | 482176 |
| 1716936000 | 31.64 | 0.49 | 1.57 | 31.65 | 31.75 | 31.53 | 352502 |
| 1716590400 | 31.15 | -0.1 | -0.32 | 31.27 | 31.3 | 31.07 | 236988 |
| 1716504000 | 31.25 | 0.35 | 1.13 | 31.44 | 31.575 | 31.09 | 575596 |
| 1716417600 | 30.9 | -0.48 | -1.53 | 31.31 | 31.37 | 30.625 | 876568 |
| 1716331200 | 31.38 | -0.32 | -1.01 | 31.57 | 31.74 | 31.02 | 1912647 |
| 1716244800 | 31.7 | -0.98 | -3.00 | 32.15 | 32.15 | 31.68 | 456322 |
| 1715985600 | 32.68 | 0.48 | 1.49 | 32.189999 | 32.68 | 32.119999 | 247229 |
| 1715899200 | 32.2 | -0.31 | -0.95 | 32.08 | 32.229999 | 32.009999 | 301488 |
| 1715812800 | 32.509999 | -0.18 | -0.55 | 32.83 | 32.93 | 32.35 | 681178 |
| 1715726400 | 32.689999 | -0.04 | -0.12 | 32.85 | 32.939999 | 32.67 | 284110 |
| 1715640000 | 32.729999 | 0.09 | 0.28 | 32.77 | 32.92 | 32.65 | 188153 |
| 1715380800 | 32.64 | 0.31 | 0.96 | 32.81 | 32.81 | 32.5 | 179414 |
| 1715294400 | 32.33 | 0.35 | 1.09 | 32.189999 | 32.39 | 32 | 226630 |
| 1715208000 | 31.98 | -0.28 | -0.87 | 31.78 | 32.11 | 31.75 | 216857 |
| 1715121600 | 32.259999 | 0.31 | 0.97 | 32.14 | 32.259999 | 32.07 | 206158 |
| 1715035200 | 31.95 | 0.24 | 0.76 | 31.95 | 32.119999 | 31.87 | 161385 |
| 1714776000 | 31.71 | 0.1 | 0.32 | 31.71 | 31.75 | 31.53 | 95672 |
| 1714689600 | 31.61 | -0.1 | -0.32 | 31.65 | 31.87 | 31.56 | 361658 |
| 1714603200 | 31.71 | -0.32 | -1.00 | 31.92 | 32.04 | 31.62 | 233343 |
| 1714516800 | 32.03 | -0.77 | -2.35 | 32.689999 | 32.71 | 32 | 279903 |
| 1714430400 | 32.799999 | 0 | 0.00 | 32.729999 | 32.92 | 32.52 | 293620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
