News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.35028976175 | 31.06 | 32.65 | 30.53 | 2218904 | 31.49156542 | CS |
| 4 | 1.19 | 3.88888888889 | 30.6 | 32.65 | 29.975 | 2198078 | 30.73191204 | CS |
| 12 | -3.38 | -9.61046346318 | 35.17 | 36.86 | 29.975 | 2436555 | 32.4049758 | CS |
| 26 | 0.65 | 2.08734746307 | 31.14 | 36.86 | 28.51 | 2839457 | 32.50730135 | CS |
| 52 | -7.72 | -19.5393571248 | 39.51 | 41.73 | 28.51 | 2801569 | 33.43158781 | CS |
| 156 | -16.57 | -34.2638544251 | 48.36 | 55.11 | 28.51 | 2235987 | 40.25943499 | CS |
| 260 | -9.99 | -23.9109621829 | 41.78 | 55.11 | 28.51 | 2256872 | 42.74311974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 31.79 | -0.44 | -1.37 | 32.225 | 32.225 | 31.63 | 2155076 |
| 1721342400 | 32.229999 | 0.07 | 0.22 | 31.89 | 32.65 | 31.89 | 1824132 |
| 1721256000 | 32.159999 | 0.8 | 2.55 | 31.605 | 32.299999 | 31.58 | 2874670 |
| 1721169600 | 31.36 | 0.81 | 2.65 | 30.65 | 31.41 | 30.595 | 2099711 |
| 1721083200 | 30.55 | -0.42 | -1.36 | 30.79 | 30.91 | 30.53 | 1789601 |
| 1720824000 | 30.97 | 0.1 | 0.32 | 31.06 | 31.27 | 30.765 | 2506407 |
| 1720737600 | 30.87 | 0.46 | 1.51 | 30.47 | 31.05 | 30.47 | 2565083 |
| 1720651200 | 30.41 | 0.37 | 1.23 | 30.24 | 30.46 | 30.12 | 1967341 |
| 1720564800 | 30.04 | -0.11 | -0.36 | 30.12 | 30.24 | 30.005 | 2522636 |
| 1720478400 | 30.15 | -0.14 | -0.46 | 30.36 | 30.38 | 29.975 | 1820703 |
| 1720219200 | 30.29 | 0.05 | 0.17 | 30.23 | 30.3055 | 30.06 | 1649062 |
| 1720040640 | 30.24 | -0.31 | -1.01 | 30.6 | 30.64 | 30.155 | 726988 |
| 1719960000 | 30.55 | 0.12 | 0.39 | 30.49 | 30.66 | 30.35 | 1780441 |
| 1719873600 | 30.43 | -0.06 | -0.20 | 30.59 | 30.74 | 30.39 | 2159511 |
| 1719614400 | 30.49 | 0.27 | 0.89 | 30.2 | 30.51 | 30.075 | 3256912 |
| 1719528000 | 30.22 | 0 | 0.00 | 30.26 | 30.32 | 30.01 | 1716287 |
| 1719441600 | 30.22 | -0.15 | -0.49 | 30.26 | 30.37 | 30.13 | 1892052 |
| 1719355200 | 30.37 | -0.59 | -1.91 | 30.89 | 31.03 | 30.36 | 2350447 |
| 1719268800 | 30.96 | 0.32 | 1.04 | 30.64 | 31.105 | 30.6138 | 2435828 |
| 1719009600 | 30.64 | 0.16 | 0.52 | 30.6 | 30.84 | 30.4 | 3825663 |
| 1718923200 | 30.48 | 0.11 | 0.36 | 30.33 | 30.7221 | 30.26 | 1885704 |
| 1718750400 | 30.37 | -0.37 | -1.20 | 30.77 | 30.9 | 30.32 | 2291209 |
| 1718664000 | 30.74 | 0.26 | 0.85 | 30.37 | 30.83 | 30.265 | 1929080 |
| 1718404800 | 30.48 | -0.17 | -0.55 | 30.65 | 30.74 | 30.35 | 2176973 |
| 1718318400 | 30.65 | 0.15 | 0.49 | 30.5 | 30.7591 | 30.25 | 2240124 |
| 1718232000 | 30.5 | -0.15 | -0.49 | 30.7 | 30.81 | 30.4125 | 2022778 |
| 1718145600 | 30.65 | 0.07 | 0.23 | 30.44 | 30.67 | 30.35 | 1771179 |
| 1718059200 | 30.58 | -0.06 | -0.20 | 30.62 | 30.64 | 30.135 | 2418758 |
| 1717800000 | 30.64 | -0.24 | -0.78 | 30.87 | 31.095 | 30.52 | 1844178 |
| 1717713600 | 30.88 | 0.28 | 0.92 | 30.65 | 31.045 | 30.475 | 2016522 |
| 1717627200 | 30.6 | -0.14 | -0.46 | 30.65 | 30.74 | 30.41 | 3118639 |
| 1717540800 | 30.74 | -0.17 | -0.55 | 30.78 | 31.09 | 30.72 | 2372708 |
| 1717454400 | 30.91 | -0.07 | -0.23 | 31.04 | 31.4 | 30.57 | 3096782 |
| 1717195200 | 30.98 | 0.19 | 0.62 | 30.71 | 31.335 | 30.65 | 9146818 |
| 1717108800 | 30.79 | -3.31 | -9.71 | 33.68 | 33.84 | 30.51 | 9428239 |
| 1717022400 | 34.1 | -0.6 | -1.73 | 34.44 | 34.545 | 34.02 | 3767209 |
| 1716936000 | 34.7 | -0.41 | -1.17 | 34.99 | 35 | 34.325 | 2624521 |
| 1716590400 | 35.11 | 0.36 | 1.04 | 34.88 | 35.245 | 34.8 | 2474876 |
| 1716504000 | 34.75 | -0.72 | -2.03 | 35.38 | 35.38 | 34.7012 | 2233857 |
| 1716417600 | 35.47 | -0.96 | -2.64 | 35.96 | 36.06 | 35.3536 | 2329190 |
| 1716331200 | 36.43 | -0.34 | -0.92 | 36.77 | 36.8 | 36.18 | 2337729 |
| 1716244800 | 36.77 | 0.46 | 1.27 | 36.3 | 36.86 | 36.11 | 3195562 |
| 1715985600 | 36.31 | 0.22 | 0.61 | 36.09 | 36.325 | 35.89 | 2887556 |
| 1715899200 | 36.09 | 0.49 | 1.38 | 35.72 | 36.28 | 35.62 | 2217384 |
| 1715812800 | 35.6 | -0.18 | -0.50 | 35.83 | 35.935 | 35.47 | 1704552 |
| 1715726400 | 35.78 | 0.23 | 0.65 | 35.65 | 35.98 | 35.56 | 1674018 |
| 1715640000 | 35.55 | -0.08 | -0.22 | 35.63 | 36.148 | 35.49 | 1671880 |
| 1715380800 | 35.63 | 0.24 | 0.68 | 35.39 | 35.71 | 35.295 | 1093878 |
| 1715294400 | 35.39 | 0.27 | 0.77 | 35.23 | 35.42 | 34.86 | 1044597 |
| 1715208000 | 35.12 | -0.19 | -0.54 | 35.36 | 35.38 | 35.02 | 1199963 |
| 1715121600 | 35.31 | 0.51 | 1.47 | 34.99 | 35.35 | 34.85 | 1575187 |
| 1715035200 | 34.8 | -0.37 | -1.05 | 35.32 | 35.33 | 34.59 | 2212159 |
| 1714776000 | 35.17 | -0.25 | -0.71 | 35.5 | 35.5 | 34.8238 | 1627654 |
| 1714689600 | 35.42 | 0.17 | 0.48 | 35.36 | 35.51 | 35.1 | 1668933 |
| 1714603200 | 35.25 | -0.31 | -0.87 | 35.34 | 35.54 | 35.05 | 1775052 |
| 1714516800 | 35.56 | 0.14 | 0.40 | 35.38 | 35.685 | 35.11 | 4486355 |
| 1714430400 | 35.42 | 0.1 | 0.28 | 35.37 | 35.58 | 35.3 | 1470070 |
| 1714171200 | 35.32 | 0.05 | 0.14 | 35.17 | 35.6 | 35.1 | 2088274 |
| 1714084800 | 35.27 | -0.33 | -0.93 | 35.77 | 35.77 | 35.195 | 1752750 |
| 1713998400 | 35.6 | 0.46 | 1.31 | 34.8 | 35.68 | 34.61 | 2208527 |
| 1713912000 | 35.14 | 0 | 0.00 | 35.24 | 35.36 | 35.07 | 1595903 |
| 1713825600 | 35.14 | 0.4 | 1.15 | 34.9 | 35.3 | 34.54 | 2024093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
