News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.16580310881 | 30.88 | 31.44 | 30.17 | 109352 | 30.62961537 | CS |
| 4 | -0.43 | -1.3577518156 | 31.67 | 32.91 | 30.17 | 112719 | 31.52079121 | CS |
| 12 | 1.24 | 4.13333333333 | 30 | 34 | 29.17 | 107862 | 31.67573499 | CS |
| 26 | 0.9 | 2.96638101516 | 30.34 | 34 | 27.58 | 195983 | 30.68294989 | CS |
| 52 | -2.78 | -8.17166372722 | 34.02 | 34.67 | 27.58 | 149780 | 30.80852785 | CS |
| 156 | -3.36 | -9.71098265896 | 34.6 | 47.49 | 27.58 | 128743 | 34.6593459 | CS |
| 260 | -4.1 | -11.6015846067 | 35.34 | 58.98 | 27.58 | 175514 | 34.23548853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 31.24 | -0.1 | -0.32 | 31.26 | 31.67 | 31.16 | 81894 |
| 1737070800 | 31.34 | 0.73 | 2.38 | 30.48 | 31.44 | 30.3327 | 73284 |
| 1736984400 | 30.61 | -0.01 | -0.03 | 30.99 | 30.99 | 30.46 | 105420 |
| 1736898000 | 30.62 | 0.18 | 0.59 | 30.84 | 31.04 | 30.31 | 92813 |
| 1736811600 | 30.44 | -0.03 | -0.10 | 30.33 | 30.76 | 30.17 | 172207 |
| 1736552400 | 30.47 | -0.93 | -2.96 | 30.88 | 31.4 | 30.41 | 103038 |
| 1736379600 | 31.4 | 0.24 | 0.77 | 31.23 | 31.45 | 31.015 | 135911 |
| 1736293200 | 31.16 | 0.27 | 0.87 | 30.96 | 31.5399 | 30.9 | 109073 |
| 1736206800 | 30.89 | -1.66 | -5.10 | 32.53 | 32.56 | 30.88 | 187836 |
| 1735947600 | 32.549999 | -0.06 | -0.18 | 32.61 | 32.909999 | 32.46 | 105628 |
| 1735861200 | 32.61 | 0.28 | 0.87 | 32.159999 | 32.75 | 32.159999 | 96188 |
| 1735688400 | 32.33 | 0.19 | 0.59 | 32.2 | 32.5 | 31.995 | 100835 |
| 1735602000 | 32.14 | -0.28 | -0.86 | 32.479999 | 32.479999 | 31.64 | 96660 |
| 1735342800 | 32.42 | -0.28 | -0.86 | 32.88 | 32.88 | 32.208199 | 100582 |
| 1735256400 | 32.7 | 0.41 | 1.27 | 32.06 | 32.72 | 32.06 | 80182 |
| 1735077840 | 32.29 | 0.53 | 1.67 | 31.8 | 32.29 | 31.765 | 48196 |
| 1734997200 | 31.76 | -0.05 | -0.16 | 31.51 | 31.875 | 31.43 | 93315 |
| 1734738000 | 31.81 | 0.09 | 0.28 | 31.67 | 32.27 | 31.47 | 215050 |
| 1734651600 | 31.72 | -0.02 | -0.06 | 31.63 | 31.855 | 31.22 | 215394 |
| 1734565200 | 31.74 | -0.61 | -1.89 | 32.18 | 32.57 | 31.74 | 144060 |
| 1734478800 | 32.35 | 0.47 | 1.47 | 31.72 | 32.4435 | 31.602 | 160141 |
| 1734392400 | 31.88 | 0.1 | 0.31 | 31.35 | 32.1 | 31.35 | 135334 |
| 1734133200 | 31.78 | -0.34 | -1.06 | 32.229999 | 32.229999 | 31.575 | 123471 |
| 1734046800 | 32.119999 | 0.24 | 0.75 | 31.62 | 32.36 | 31.62 | 64585 |
| 1733960400 | 31.88 | -0.4 | -1.24 | 32.64 | 32.64 | 31.85 | 120091 |
| 1733874000 | 32.28 | -0.73 | -2.21 | 33.14 | 33.14 | 32.25 | 72973 |
| 1733787600 | 33.009999 | 0.49 | 1.51 | 32.56 | 33.27 | 32.439999 | 93251 |
| 1733528400 | 32.52 | -0.62 | -1.87 | 33.2 | 33.25 | 32.509999 | 66894 |
| 1733442000 | 33.14 | 0.22 | 0.67 | 32.85 | 33.15 | 32.57 | 69340 |
| 1733355600 | 32.92 | -0.31 | -0.93 | 33.02 | 33.259999 | 32.78 | 65118 |
| 1733269200 | 33.229999 | 0.22 | 0.67 | 32.93 | 33.265 | 32.53 | 92495 |
| 1733182800 | 33.009999 | -0.09 | -0.27 | 33.1 | 33.1 | 32.09 | 80082 |
| 1732917840 | 33.1 | 0.11 | 0.33 | 33.39 | 33.39 | 32.9626 | 26497 |
| 1732750800 | 32.99 | -0.03 | -0.09 | 33.24 | 33.32 | 32.909999 | 79953 |
| 1732664400 | 33.02 | -0.58 | -1.73 | 33.59 | 33.63 | 32.72 | 88989 |
| 1732578000 | 33.6 | 0.35 | 1.05 | 33.39 | 34 | 33.13 | 123109 |
| 1732318800 | 33.25 | 0.31 | 0.94 | 33 | 33.39 | 32.95 | 82559 |
| 1732232400 | 32.939999 | 0.53 | 1.64 | 32.29 | 32.939999 | 32.2 | 123835 |
| 1732146000 | 32.409999 | -0.23 | -0.70 | 32.58 | 32.68 | 32.265 | 109391 |
| 1732059600 | 32.64 | 0.32 | 0.99 | 32.46 | 32.799999 | 32.2916 | 88547 |
| 1731973200 | 32.32 | 0.46 | 1.44 | 31.82 | 32.409999 | 31.76 | 85736 |
| 1731714000 | 31.86 | -0.77 | -2.36 | 32.75 | 32.75 | 31.86 | 120637 |
| 1731627600 | 32.63 | 0.34 | 1.05 | 32.439999 | 32.869999 | 32.259999 | 123099 |
| 1731541200 | 32.29 | 0.15 | 0.47 | 32.17 | 32.36 | 31.7012 | 114511 |
| 1731454800 | 32.14 | 0.52 | 1.64 | 31.66 | 32.21 | 31.37 | 157996 |
| 1731368400 | 31.62 | 0.8 | 2.60 | 30.88 | 31.64 | 30.6747 | 101302 |
| 1731109200 | 30.82 | 0.19 | 0.62 | 30.61 | 30.98 | 30.61 | 98051 |
| 1731022800 | 30.63 | 0.2 | 0.66 | 30.55 | 30.82 | 30.35 | 144121 |
| 1730936400 | 30.43 | 0.17 | 0.56 | 30.59 | 30.63 | 30.055 | 136447 |
| 1730850000 | 30.26 | 0.27 | 0.90 | 30.03 | 30.27 | 29.8179 | 102776 |
| 1730763600 | 29.99 | 0.29 | 0.98 | 29.74 | 30.01 | 29.69 | 100122 |
| 1730500800 | 29.7 | 0.53 | 1.82 | 29.27 | 29.7 | 29.25 | 116969 |
| 1730414400 | 29.17 | -0.54 | -1.82 | 29.65 | 29.8 | 29.17 | 113208 |
| 1730328000 | 29.71 | 0.07 | 0.24 | 29.61 | 30.01 | 29.53 | 75759 |
| 1730241600 | 29.64 | -0.83 | -2.72 | 30.23 | 30.4548 | 29.63 | 96918 |
| 1730155200 | 30.47 | 0.3 | 0.99 | 30.22 | 30.575 | 30.16 | 100718 |
| 1729896000 | 30.17 | 0.17 | 0.57 | 30 | 30.45 | 30 | 109589 |
| 1729809600 | 30 | 0.25 | 0.84 | 29.68 | 30.36 | 29.68 | 131416 |
| 1729723200 | 29.75 | -0.06 | -0.20 | 29.67 | 29.8 | 29.45 | 132197 |
| 1729636800 | 29.81 | -0.1 | -0.33 | 29.74 | 29.845 | 29.465 | 91831 |
| 1729550400 | 29.91 | -0.36 | -1.19 | 30.31 | 30.6 | 29.83 | 118602 |
| 1729291200 | 30.27 | -0.08 | -0.26 | 30.45 | 30.64 | 30.1966 | 300124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
