News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.773830460781 | 28.43 | 31.4399 | 27.85 | 16444 | 28.51223759 | CS |
| 4 | 0.22 | 0.785994998214 | 27.99 | 31.4399 | 25.43 | 11422 | 28.21365715 | CS |
| 12 | 4.87 | 20.8654670094 | 23.34 | 36.1 | 21.1701 | 12289 | 28.00450123 | CS |
| 26 | -7.34 | -20.64697609 | 35.55 | 37.91 | 20.6001 | 14379 | 27.633881 | CS |
| 52 | 10.7 | 61.107938321 | 17.51 | 39.9112 | 17.51 | 12070 | 26.71653645 | CS |
| 156 | 6.59 | 30.4810360777 | 21.62 | 39.9112 | 16.01 | 8658 | 23.66857533 | CS |
| 260 | 13.86 | 96.5853658537 | 14.35 | 39.9112 | 10.53 | 8343 | 21.25202167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 28.21 | -0.7 | -2.42 | 28.8 | 29.5636 | 28.17 | 24710 |
| 1727130600 | 28.91 | 0.61 | 2.16 | 28.47 | 29.97 | 28.195 | 17824 |
| 1726871400 | 28.3 | -1.74 | -5.79 | 29.67 | 31.4399 | 27.95 | 30436 |
| 1726785000 | 30.04 | 2.19 | 7.86 | 28.86 | 30.04 | 28.19 | 5919 |
| 1726698600 | 27.85 | -0.59 | -2.07 | 28.43 | 29.02 | 27.85 | 3329 |
| 1726612200 | 28.44 | -0.34 | -1.18 | 28.9 | 29.5 | 28.17 | 17014 |
| 1726525800 | 28.78 | 0.39 | 1.37 | 28.14 | 28.7899 | 28.12 | 5830 |
| 1726266600 | 28.39 | 0.59 | 2.12 | 28.3 | 29.09 | 27.6892 | 17524 |
| 1726180200 | 27.8 | -0.27 | -0.96 | 28.17 | 28.29 | 27.37 | 7595 |
| 1726093800 | 28.07 | 0.54 | 1.96 | 27.36 | 28.07 | 26.16 | 9484 |
| 1726007400 | 27.53 | 0.03 | 0.11 | 27.18 | 27.99 | 26.55 | 7754 |
| 1725921000 | 27.5 | 2.07 | 8.14 | 25.66 | 27.5 | 25.66 | 6068 |
| 1725661800 | 25.43 | -3.82 | -13.06 | 28.66 | 28.97 | 25.43 | 20162 |
| 1725575400 | 29.2501 | 0.27 | 0.93 | 29.16 | 29.79 | 29.16 | 3565 |
| 1725489000 | 28.98 | 0.32 | 1.12 | 28.55 | 29.37 | 28.55 | 4397 |
| 1725402600 | 28.66 | -1.21 | -4.05 | 29.79 | 29.79 | 28.63 | 9892 |
| 1725057000 | 29.87 | 0.43 | 1.46 | 29.45 | 29.87 | 29.31 | 4155 |
| 1724970600 | 29.44 | 1.09 | 3.84 | 29.16 | 29.98 | 28.4 | 13021 |
| 1724884200 | 28.35 | 0.09 | 0.32 | 27.99 | 28.47 | 26.86 | 8347 |
| 1724797800 | 28.26 | 1.18 | 4.36 | 27.96 | 28.35 | 27.2 | 10077 |
| 1724711400 | 27.08 | -0.33 | -1.20 | 27.41 | 27.75 | 27 | 8163 |
| 1724452200 | 27.41 | 0.31 | 1.14 | 27.1 | 27.6499 | 26.495 | 6368 |
| 1724365800 | 27.1 | 1.26 | 4.88 | 25.91 | 27.9066 | 25.91 | 8483 |
| 1724279400 | 25.84 | -0.34 | -1.30 | 26.02 | 26.961 | 25.18 | 13805 |
| 1724193000 | 26.18 | -2.4 | -8.40 | 27.47 | 27.8399 | 26.01 | 35409 |
| 1724106600 | 28.58 | -5.92 | -17.16 | 29.3 | 32 | 28.54 | 41801 |
| 1723847400 | 34.5 | 1.27 | 3.82 | 34.5 | 36.1 | 34.23 | 41582 |
| 1723761000 | 33.229999 | 2.06 | 6.61 | 31 | 36 | 30.665 | 75286 |
| 1723674600 | 31.17 | 1.36 | 4.56 | 29.89 | 32.494999 | 29.6 | 42730 |
| 1723588200 | 29.81 | 3.23 | 12.15 | 27 | 29.81 | 26.8338 | 16094 |
| 1723501800 | 26.58 | 0.68 | 2.63 | 26.7 | 27.5 | 26.36 | 12286 |
| 1723242600 | 25.9 | -0.88 | -3.29 | 26.68 | 26.77 | 25.88 | 3251 |
| 1723156200 | 26.78 | 3.22 | 13.67 | 23.98 | 27.1 | 23.98 | 16313 |
| 1723069800 | 23.56 | 0.44 | 1.90 | 23.6 | 25.01 | 23.56 | 4680 |
| 1722983400 | 23.12 | 1.11 | 5.04 | 22.21 | 23.61 | 22.21 | 5755 |
| 1722897000 | 22.01 | -1.24 | -5.33 | 23 | 23.01 | 22.01 | 5073 |
| 1722637800 | 23.25 | -0.76 | -3.17 | 23.25 | 24.12 | 23.25 | 1377 |
| 1722551400 | 24.01 | -1.63 | -6.36 | 25.82 | 26.22 | 24.01 | 8032 |
| 1722465000 | 25.64 | -1.06 | -3.97 | 26.23 | 28 | 25.64 | 6619 |
| 1722378600 | 26.7 | 1.55 | 6.16 | 25.5 | 26.77 | 25.5 | 5154 |
| 1722292200 | 25.15 | -0.22 | -0.87 | 25 | 25.87 | 25 | 1572 |
| 1722033000 | 25.37 | 0.2 | 0.79 | 25.68 | 26 | 25.15 | 1955 |
| 1721946600 | 25.17 | 0.55 | 2.23 | 24.5 | 25.66 | 24.16 | 7165 |
| 1721860200 | 24.62 | 0.54 | 2.24 | 23.75 | 24.75 | 23.51 | 7030 |
| 1721773800 | 24.08 | 0.65 | 2.76 | 23.87 | 24.08 | 23.29 | 3783 |
| 1721687400 | 23.4335 | -0.51 | -2.12 | 23.94 | 24 | 23.4335 | 3265 |
| 1721428200 | 23.94 | -0.22 | -0.91 | 24.02 | 24.67 | 23.89 | 3116 |
| 1721341800 | 24.16 | -0.24 | -0.98 | 24.4 | 24.4 | 23.67 | 2513 |
| 1721255400 | 24.4 | 0.7 | 2.95 | 23.32 | 24.4 | 23.2643 | 9573 |
| 1721169000 | 23.7 | 1.56 | 7.05 | 22.18 | 23.7 | 22.18 | 10416 |
| 1721082600 | 22.14 | -1.12 | -4.82 | 23.19 | 23.7799 | 22.14 | 5025 |
| 1720823400 | 23.26 | -0.68 | -2.84 | 23.9 | 23.9 | 22.4101 | 11005 |
| 1720737000 | 23.94 | 1.29 | 5.70 | 22.65 | 23.94 | 22.31 | 8215 |
| 1720650600 | 22.65 | 0.94 | 4.33 | 21.99 | 22.65 | 21.75 | 5171 |
| 1720564200 | 21.71 | -0.86 | -3.81 | 22.45 | 22.68 | 21.1701 | 19086 |
| 1720477800 | 22.57 | -0.01 | -0.04 | 22.5 | 23.5 | 22.5 | 15567 |
| 1720218600 | 22.58 | -0.46 | -2.00 | 22.9 | 23.8099 | 22.58 | 10729 |
| 1720040640 | 23.04 | -0.32 | -1.37 | 23.34 | 23.425 | 23.04 | 2183 |
| 1719959400 | 23.36 | -1.04 | -4.26 | 24.17 | 24.72 | 23.36 | 7741 |
| 1719873000 | 24.4 | -0.27 | -1.09 | 24.37 | 25 | 24.0001 | 4718 |
| 1719613800 | 24.67 | 0.84 | 3.52 | 24.18 | 24.9099 | 23.28 | 42470 |
| 1719527400 | 23.83 | -0.35 | -1.45 | 24.49 | 24.49 | 23.3101 | 9227 |
| 1719441000 | 24.18 | -0.02 | -0.08 | 23.62 | 24.18 | 23.375 | 13831 |
| 1719354600 | 24.2 | 1.19 | 5.17 | 23.36 | 24.2 | 23.3 | 51738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
