News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.256081946223 | 31.24 | 32.39 | 31.1207 | 81342 | 31.6627178 | CS |
| 4 | -1.035 | -3.19888734353 | 32.355 | 33.14 | 30.36 | 101586 | 31.77995101 | CS |
| 12 | -4.425 | -12.3793537558 | 35.745 | 36.04 | 29.475 | 119002 | 32.56628452 | CS |
| 26 | -5.15 | -14.1211955032 | 36.47 | 37.325 | 29.475 | 117944 | 32.89714784 | CS |
| 52 | -5.15 | -14.1211955032 | 36.47 | 37.325 | 29.475 | 117944 | 32.89714784 | CS |
| 156 | -5.15 | -14.1211955032 | 36.47 | 37.325 | 29.475 | 117944 | 32.89714784 | CS |
| 260 | -5.15 | -14.1211955032 | 36.47 | 37.325 | 29.475 | 117944 | 32.89714784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 31.28 | -0.37 | -1.17 | 31.97 | 32.314999 | 31.25 | 68683 |
| 1739490000 | 31.65 | 0.35 | 1.12 | 31.57 | 31.71 | 31.1207 | 84986 |
| 1739403600 | 31.3 | -1.07 | -3.31 | 31.78 | 31.78 | 31.29 | 87917 |
| 1739317200 | 32.369999 | 0.95 | 3.02 | 31.24 | 32.39 | 31.17 | 83780 |
| 1739230800 | 31.42 | -0.3 | -0.95 | 31.8 | 31.815 | 31.29 | 82716 |
| 1738971600 | 31.72 | -0.6 | -1.86 | 32.39 | 32.5082 | 31.4 | 103195 |
| 1738885200 | 32.32 | 0.16 | 0.50 | 32.34 | 32.515 | 32.02 | 78933 |
| 1738798800 | 32.159999 | 0.36 | 1.13 | 32.02 | 32.18 | 31.49 | 83353 |
| 1738712400 | 31.8 | 0.9 | 2.91 | 30.94 | 31.86 | 30.84 | 81840 |
| 1738626000 | 30.9 | -0.53 | -1.69 | 30.76 | 31.28 | 30.36 | 115005 |
| 1738366800 | 31.43 | 0.01 | 0.03 | 31.27 | 31.95 | 31.22 | 209872 |
| 1738280400 | 31.42 | -0.01 | -0.03 | 31.64 | 32.049999 | 31.142 | 104362 |
| 1738194000 | 31.43 | -1.26 | -3.85 | 32.81 | 32.81 | 30.8 | 161177 |
| 1738107600 | 32.689999 | -0.08 | -0.24 | 32.57 | 33.14 | 32.43 | 110222 |
| 1738021200 | 32.77 | 0.69 | 2.15 | 32.34 | 32.99 | 31.85 | 93379 |
| 1737762000 | 32.08 | 0.26 | 0.82 | 31.41 | 32.15 | 31.41 | 75138 |
| 1737675600 | 31.82 | 0 | 0.00 | 31.82 | 31.82 | 31.82 | 0 |
| 1737589200 | 31.82 | -0.42 | -1.30 | 31.94 | 32.13 | 31.71 | 100892 |
| 1737502800 | 32.24 | 0.16 | 0.50 | 32.354999 | 32.909999 | 32.22 | 103092 |
| 1737157200 | 32.08 | 0.28 | 0.88 | 32.119999 | 32.299999 | 31.7 | 128589 |
| 1737070800 | 31.8 | -0.31 | -0.97 | 32.07 | 32.075 | 31.4401 | 133328 |
| 1736984400 | 32.11 | 0.71 | 2.26 | 32.619999 | 32.619999 | 31.88 | 121215 |
| 1736898000 | 31.4 | 1.19 | 3.94 | 30.05 | 31.42 | 30.05 | 102148 |
| 1736811600 | 30.21 | 0.23 | 0.77 | 29.64 | 30.23 | 29.64 | 120468 |
| 1736552400 | 29.98 | -0.77 | -2.50 | 30.2 | 30.32 | 29.475 | 185554 |
| 1736379600 | 30.75 | 0 | 0.00 | 30.39 | 30.79 | 30.33 | 72534 |
| 1736293200 | 30.75 | -0.37 | -1.19 | 31.23 | 31.43 | 30.48 | 120623 |
| 1736206800 | 31.12 | -0.1 | -0.32 | 31.48 | 31.62 | 31 | 135497 |
| 1735947600 | 31.22 | 0.19 | 0.61 | 31.4243 | 31.4243 | 30.56 | 79782 |
| 1735861200 | 31.03 | -0.73 | -2.30 | 31.83 | 32.159999 | 30.99 | 94962 |
| 1735688400 | 31.76 | 0.09 | 0.28 | 31.94 | 32.1331 | 31.58 | 67509 |
| 1735602000 | 31.67 | -0.14 | -0.44 | 31.68 | 31.93 | 31.375 | 75089 |
| 1735342800 | 31.81 | -0.48 | -1.49 | 32.229999 | 32.32 | 31.4101 | 80318 |
| 1735256400 | 32.29 | 0 | 0.00 | 32 | 32.4 | 31.93 | 57214 |
| 1735077840 | 32.29 | 0.28 | 0.87 | 32.009999 | 32.31 | 31.82 | 51898 |
| 1734997200 | 32.009999 | -0.25 | -0.77 | 32.009999 | 32.39 | 31.73 | 128194 |
| 1734738000 | 32.259999 | 0.12 | 0.37 | 32.11 | 32.869999 | 32.11 | 760099 |
| 1734651600 | 32.14 | -0.39 | -1.20 | 33.205 | 33.39 | 32.009999 | 173296 |
| 1734565200 | 32.53 | -1.99 | -5.76 | 34.64 | 34.86 | 32.384999 | 235050 |
| 1734478800 | 34.52 | -1.11 | -3.12 | 35.59 | 35.77 | 34.48 | 118231 |
| 1734392400 | 35.63 | 0.47 | 1.34 | 35.01 | 35.66 | 35.005 | 130655 |
| 1734133200 | 35.16 | -0.08 | -0.23 | 35.53 | 35.53 | 34.69 | 145922 |
| 1734046800 | 35.24 | -0.26 | -0.73 | 35.35 | 35.445 | 35 | 109870 |
| 1733960400 | 35.5 | 0.4 | 1.14 | 35.47 | 35.99 | 35.21 | 110472 |
| 1733874000 | 35.1 | 0.14 | 0.40 | 34.67 | 35.7 | 34.605 | 121798 |
| 1733787600 | 34.96 | 0.08 | 0.23 | 34.93 | 35.35 | 34.8541 | 95182 |
| 1733528400 | 34.88 | 0.05 | 0.14 | 35.05 | 35.12 | 34.62 | 72461 |
| 1733442000 | 34.83 | -0.14 | -0.40 | 35.18 | 35.6262 | 34.74 | 84811 |
| 1733355600 | 34.97 | 0.53 | 1.54 | 34.83 | 35.06 | 34.43 | 82931 |
| 1733269200 | 34.44 | -0.63 | -1.80 | 34.94 | 35.12 | 34.41 | 78767 |
| 1733182800 | 35.07 | -0.05 | -0.14 | 35.23 | 35.52 | 34.69 | 141674 |
| 1732917840 | 35.12 | -0.09 | -0.26 | 35.6 | 35.6 | 34.94 | 74955 |
| 1732750800 | 35.21 | -0.27 | -0.76 | 36.01 | 36.04 | 35.18 | 85341 |
| 1732664400 | 35.48 | -0.51 | -1.42 | 35.745 | 35.8791 | 35.37 | 102139 |
| 1732578000 | 35.99 | 0.03 | 0.08 | 36.26 | 37.325 | 35.99 | 214366 |
| 1732318800 | 35.96 | 0.98 | 2.80 | 35.17 | 35.98 | 35.07 | 116444 |
| 1732232400 | 34.98 | -0.14 | -0.40 | 34.83 | 35.59 | 34.71 | 93986 |
| 1732146000 | 35.12 | -0.09 | -0.26 | 35 | 35.19 | 34.725 | 69345 |
| 1732059600 | 35.21 | -0.19 | -0.54 | 35.47 | 35.675 | 34.985 | 90365 |
| 1731973200 | 35.4 | -0.49 | -1.37 | 36.09 | 36.09 | 35.305 | 92778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
