News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1222 | 0.378562577447 | 32.28 | 33.62 | 32.1 | 1720165 | 32.75770056 | CS |
| 4 | -3.2478 | -9.11023842917 | 35.65 | 36.1017 | 32.05 | 1978979 | 33.68773108 | CS |
| 12 | 1.0722 | 3.42227896585 | 31.33 | 36.64 | 28.725 | 1869527 | 32.50473713 | CS |
| 26 | 1.8822 | 6.16710353866 | 30.52 | 36.64 | 28.725 | 1692278 | 32.17768346 | CS |
| 52 | -0.7478 | -2.25580693816 | 33.15 | 36.64 | 27.06 | 1906902 | 31.46437098 | CS |
| 156 | -4.4378 | -12.046145494 | 36.84 | 39.31 | 21.57 | 1584200 | 31.06816194 | CS |
| 260 | -0.0578 | -0.178065311152 | 32.46 | 50.38 | 21.57 | 1375309 | 32.37252744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 32.439999 | -0.04 | -0.12 | 32.38 | 32.75 | 32.009999 | 6963486 |
| 1742510100 | 32.479999 | -0.27 | -0.82 | 32.65 | 32.89 | 32.409999 | 2185300 |
| 1742423700 | 32.75 | 0.05 | 0.15 | 32.7 | 33.07 | 32.619999 | 2479995 |
| 1742337300 | 32.7 | -0.4 | -1.21 | 33.06 | 33.075 | 32.5 | 925837 |
| 1742250900 | 33.1 | 0.19 | 0.58 | 32.814999 | 33.62 | 32.814999 | 1161241 |
| 1741991700 | 32.909999 | 0.8 | 2.49 | 32.28 | 32.955 | 32.1 | 1840512 |
| 1741905300 | 32.11 | -1.39 | -4.15 | 33.4 | 33.73 | 32.049999 | 2195608 |
| 1741818900 | 33.5 | 0.06 | 0.18 | 33.73 | 33.95 | 33.27 | 1555555 |
| 1741732500 | 33.439999 | -0.63 | -1.85 | 33.81 | 33.945 | 33.235 | 1807164 |
| 1741646100 | 34.07 | -0.32 | -0.93 | 34.185 | 34.94 | 33.935 | 2844114 |
| 1741390500 | 34.39 | 0.57 | 1.69 | 33.655 | 34.83 | 33.4 | 3512423 |
| 1741304100 | 33.82 | 0.43 | 1.29 | 33.32 | 34.27 | 33.02 | 3573642 |
| 1741217700 | 33.39 | 0.3 | 0.91 | 32.945 | 33.6 | 32.945 | 1268116 |
| 1741131300 | 33.09 | -0.13 | -0.39 | 32.83 | 33.42 | 32.65 | 1256546 |
| 1741044900 | 33.22 | -0.48 | -1.42 | 33.7 | 33.83 | 32.939999 | 1681476 |
| 1740785700 | 33.7 | -0.08 | -0.24 | 33.54 | 33.77 | 33.14 | 1936965 |
| 1740699300 | 33.78 | -0.49 | -1.43 | 34.31 | 34.43 | 33.66 | 1307730 |
| 1740612900 | 34.27 | -0.53 | -1.52 | 34.5 | 35.14 | 34.05 | 2353508 |
| 1740526500 | 34.8 | -0.79 | -2.22 | 35.865 | 36 | 34.695 | 1628859 |
| 1740440100 | 35.59 | 0.33 | 0.94 | 35.15 | 36.1017 | 35.06 | 1927364 |
| 1740180900 | 35.26 | -0.31 | -0.87 | 35.65 | 35.68 | 34.94 | 1946637 |
| 1740094500 | 35.57 | 0.11 | 0.31 | 35.35 | 35.64 | 35.1 | 1020056 |
| 1740008100 | 35.46 | -0.44 | -1.21 | 35.69 | 35.71 | 35.2 | 1231597 |
| 1739921700 | 35.895 | -0.41 | -1.12 | 36.095 | 36.27 | 35.73 | 1504264 |
| 1739576100 | 36.3 | 1.19 | 3.39 | 36.09 | 36.64 | 35.875 | 3174127 |
| 1739489700 | 35.11 | 0.44 | 1.27 | 34.74 | 35.18 | 34.45 | 1396254 |
| 1739403300 | 34.67 | 0.98 | 2.91 | 33.46 | 34.76 | 33.42 | 1595226 |
| 1739316900 | 33.69 | 0.32 | 0.96 | 33.259999 | 33.88 | 33.1505 | 1728209 |
| 1739230500 | 33.369999 | 0.65 | 1.99 | 32.92 | 33.68 | 32.82 | 1977992 |
| 1738971300 | 32.72 | 0.97 | 3.06 | 32.17 | 32.759999 | 31.74 | 2409271 |
| 1738884900 | 31.75 | -0.35 | -1.09 | 31.1 | 32.7 | 29.9135 | 4202618 |
| 1738798500 | 32.1 | -0.25 | -0.77 | 32.42 | 32.43 | 31.87 | 2198589 |
| 1738712100 | 32.35 | 0.45 | 1.41 | 31.9 | 32.36 | 31.66 | 1742168 |
| 1738625700 | 31.9 | 0.1 | 0.31 | 31.44 | 31.96 | 31.18 | 923154 |
| 1738366500 | 31.8 | -0.43 | -1.33 | 32.27 | 32.549999 | 31.34 | 2250260 |
| 1738280100 | 32.229999 | 0.75 | 2.38 | 31.8 | 32.6 | 31.79 | 1460872 |
| 1738193700 | 31.48 | -0.1 | -0.32 | 31.6 | 31.93 | 31.29 | 1519712 |
| 1738107300 | 31.58 | 0.38 | 1.22 | 30.99 | 31.585 | 30.89 | 1992323 |
| 1738020900 | 31.2 | 1.4 | 4.70 | 31 | 31.48 | 30.77 | 2798791 |
| 1737761700 | 29.8 | -0.43 | -1.42 | 30.1 | 30.1 | 29.79 | 1534281 |
| 1737675300 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737588900 | 30.23 | 0.21 | 0.70 | 30.09 | 30.37 | 29.89 | 895346 |
| 1737502500 | 30.02 | -0.22 | -0.73 | 30.31 | 30.5 | 29.99 | 1544346 |
| 1737156900 | 30.24 | 0.21 | 0.70 | 30.06 | 30.425 | 29.98 | 909010 |
| 1737070500 | 30.03 | 0.44 | 1.49 | 29.69 | 30.1 | 29.42 | 819458 |
| 1736984100 | 29.59 | -0.01 | -0.03 | 29.88 | 29.94 | 29.51 | 1383654 |
| 1736897700 | 29.6 | 0.04 | 0.14 | 29.67 | 29.94 | 29.29 | 1578220 |
| 1736811300 | 29.56 | 0.22 | 0.75 | 29.21 | 29.66 | 28.925 | 2059070 |
| 1736552100 | 29.34 | 0.04 | 0.14 | 29.495 | 29.845 | 28.99 | 3353185 |
| 1736379300 | 29.3 | -1.73 | -5.58 | 30.5 | 30.5 | 29.15 | 4275309 |
| 1736292900 | 31.03 | 0.01 | 0.03 | 31.36 | 31.36 | 30.53 | 1740271 |
| 1736206500 | 31.02 | 0 | 0.00 | 31.09 | 31.535 | 30.89 | 1181006 |
| 1735947300 | 31.02 | -0.28 | -0.89 | 31.35 | 31.35 | 30.76 | 1271048 |
| 1735860900 | 31.3 | 0.3 | 0.97 | 31.17 | 31.5399 | 31.03 | 2015811 |
| 1735688100 | 31 | 0.04 | 0.13 | 31.1 | 31.16 | 30.785 | 901000 |
| 1735601700 | 30.96 | -0.49 | -1.56 | 31.26 | 31.39 | 30.505 | 997788 |
| 1735342500 | 31.45 | 0.05 | 0.16 | 31.33 | 31.5585 | 31.16 | 539385 |
| 1735256100 | 31.4 | 0.33 | 1.06 | 31.05 | 31.53 | 30.77 | 616617 |
| 1735077840 | 31.07 | -0.01 | -0.03 | 31.08 | 31.59 | 30.93 | 374247 |
| 1734996900 | 31.08 | -0.08 | -0.26 | 31.1 | 31.25 | 30.7 | 1171238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
