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 | 0.76 | 2.67794221283 | 28.38 | 29.71 | 28.15 | 935249 | 29.11684152 | CS |
| 4 | 1.99 | 7.32965009208 | 27.15 | 29.71 | 26.91 | 901616 | 28.40959331 | CS |
| 12 | 6.6 | 29.2812777285 | 22.54 | 29.71 | 22.16 | 1113831 | 26.20932399 | CS |
| 26 | 5.86 | 25.1718213058 | 23.28 | 29.71 | 21.58 | 1178169 | 24.4349153 | CS |
| 52 | 6.48 | 28.5966460724 | 22.66 | 29.71 | 17.4 | 1415779 | 22.80915907 | CS |
| 156 | -7.31 | -20.0548696845 | 36.45 | 42.41 | 17.4 | 1241714 | 25.63842502 | CS |
| 260 | -6.94 | -19.2350332594 | 36.08 | 42.99 | 17.4 | 1137728 | 28.59690071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 29.14 | 0.17 | 0.59 | 29.06 | 29.77 | 28.95 | 1912151 |
| 1726612800 | 28.97 | -0.53 | -1.80 | 29.48 | 29.59 | 28.945 | 1463001 |
| 1726526400 | 29.5 | 0.07 | 0.24 | 29.45 | 29.71 | 29.15 | 749008 |
| 1726267200 | 29.43 | 0.33 | 1.13 | 29.35 | 29.5 | 29.02 | 757880 |
| 1726180800 | 29.1 | 0.3 | 1.04 | 28.86 | 29.155 | 28.86 | 807164 |
| 1726094400 | 28.8 | 0.07 | 0.24 | 28.38 | 28.845 | 28.15 | 926868 |
| 1726008000 | 28.73 | 0.34 | 1.20 | 28.5 | 28.74 | 28.35 | 707734 |
| 1725921600 | 28.39 | 0.06 | 0.21 | 28.29 | 28.52 | 28.0242 | 1088199 |
| 1725662400 | 28.33 | 0.04 | 0.14 | 28.34 | 28.49 | 28.04 | 1363887 |
| 1725576000 | 28.29 | 0.14 | 0.50 | 28.39 | 28.575 | 28.28 | 1041665 |
| 1725489600 | 28.15 | 0.08 | 0.29 | 27.94 | 28.4 | 27.94 | 774357 |
| 1725403200 | 28.07 | -0.44 | -1.54 | 28.29 | 28.45 | 27.75 | 820712 |
| 1725057600 | 28.51 | 0.42 | 1.50 | 28.25 | 28.57 | 28.11 | 1419627 |
| 1724971200 | 28.09 | -0.04 | -0.14 | 28.17 | 28.25 | 27.885 | 948717 |
| 1724884800 | 28.13 | 0 | 0.00 | 27.98 | 28.26 | 27.98 | 623677 |
| 1724798400 | 28.13 | 0.13 | 0.46 | 27.72 | 28.19 | 27.585 | 733899 |
| 1724712000 | 28 | 0.05 | 0.18 | 28.09 | 28.41 | 28 | 820065 |
| 1724452800 | 27.95 | 0.66 | 2.42 | 27.44 | 28.09 | 27.25 | 713793 |
| 1724366400 | 27.29 | -0.01 | -0.04 | 27.32 | 27.41 | 27.05 | 683596 |
| 1724280000 | 27.3 | 0.27 | 1.00 | 27.15 | 27.33 | 26.91 | 750202 |
| 1724193600 | 27.03 | -0.39 | -1.42 | 27.12 | 27.19 | 26.85 | 878168 |
| 1724107200 | 27.42 | 0.18 | 0.66 | 27.2 | 27.43 | 27.17 | 713967 |
| 1723848000 | 27.24 | 0 | 0.00 | 27.2 | 27.37 | 26.94 | 501566 |
| 1723761600 | 27.24 | 0.22 | 0.81 | 27.25 | 27.55 | 27.03 | 1078736 |
| 1723675200 | 27.02 | -0.03 | -0.11 | 27.17 | 27.25 | 26.865 | 822522 |
| 1723588800 | 27.05 | 0.42 | 1.58 | 26.87 | 27.145 | 26.63 | 599696 |
| 1723502400 | 26.63 | -0.62 | -2.28 | 27.12 | 27.12 | 26.39 | 654126 |
| 1723243200 | 27.25 | 0.04 | 0.15 | 27.4 | 27.4 | 26.9001 | 584077 |
| 1723156800 | 27.21 | 0.45 | 1.68 | 26.95 | 27.47 | 26.79 | 860177 |
| 1723070400 | 26.76 | -0.36 | -1.33 | 27.51 | 27.54 | 26.715 | 700899 |
| 1722984000 | 27.12 | 0.88 | 3.35 | 26.23 | 27.57 | 26.145 | 1097336 |
| 1722897600 | 26.24 | -0.45 | -1.69 | 25.53 | 26.71 | 25.18 | 2359197 |
| 1722638400 | 26.69 | -0.5 | -1.84 | 26.51 | 26.84 | 26.29 | 2019326 |
| 1722552000 | 27.19 | -0.32 | -1.16 | 27.78 | 27.94 | 26.69 | 1471691 |
| 1722465600 | 27.51 | 0.31 | 1.14 | 27.36 | 27.97 | 27.155 | 1731147 |
| 1722379200 | 27.2 | -0.22 | -0.80 | 27.49 | 27.49 | 26.785 | 1920113 |
| 1722292800 | 27.42 | 0.18 | 0.66 | 27.25 | 27.66 | 27.06 | 2119046 |
| 1722033600 | 27.24 | 2.06 | 8.18 | 25.94 | 27.3 | 25.6 | 2703780 |
| 1721947200 | 25.18 | 0.3 | 1.21 | 24.86 | 25.5 | 24.815 | 1943083 |
| 1721860800 | 24.88 | 0.11 | 0.44 | 24.63 | 25.42 | 24.6 | 1659698 |
| 1721774400 | 24.77 | 0.26 | 1.06 | 24.4 | 24.88 | 24.28 | 1371295 |
| 1721688000 | 24.51 | 0.36 | 1.49 | 24.15 | 24.535 | 24.015 | 838186 |
| 1721428800 | 24.15 | -0.24 | -0.98 | 24.35 | 24.42 | 24.025 | 849790 |
| 1721342400 | 24.39 | -0.54 | -2.17 | 24.8 | 25.2 | 24.24 | 1620810 |
| 1721256000 | 24.93 | -0.15 | -0.60 | 24.91 | 25.4808 | 24.83 | 1016579 |
| 1721169600 | 25.08 | 0.22 | 0.88 | 25.08 | 25.195 | 24.855 | 1416760 |
| 1721083200 | 24.86 | 0.36 | 1.47 | 24.66 | 25.035 | 24.58 | 1672888 |
| 1720824000 | 24.5 | 0.4 | 1.66 | 24.35 | 24.86 | 24.13 | 1284954 |
| 1720737600 | 24.1 | 1.12 | 4.87 | 23.56 | 24.185 | 23.54 | 830882 |
| 1720651200 | 22.98 | 0.07 | 0.31 | 23.03 | 23.06 | 22.79 | 820216 |
| 1720564800 | 22.91 | 0.28 | 1.24 | 22.61 | 23.04 | 22.47 | 1007161 |
| 1720478400 | 22.63 | 0.23 | 1.03 | 22.54 | 22.74 | 22.5049 | 599768 |
| 1720219200 | 22.4 | -0.39 | -1.71 | 22.72 | 22.87 | 22.325 | 1519650 |
| 1720040640 | 22.79 | -0.2 | -0.87 | 22.78 | 23.01 | 22.685 | 497353 |
| 1719960000 | 22.99 | 0.1 | 0.44 | 22.92 | 23.035 | 22.79 | 918677 |
| 1719873600 | 22.89 | 0.4 | 1.78 | 23.13 | 23.21 | 22.785 | 975881 |
| 1719614400 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1719528000 | 22.49 | 0.12 | 0.54 | 22.39 | 22.57 | 22.16 | 1015384 |
| 1719441600 | 22.37 | -0.34 | -1.50 | 22.54 | 22.64 | 22.32 | 1347509 |
| 1719355200 | 22.71 | -0.52 | -2.24 | 23.13 | 23.14 | 22.585 | 1953258 |
| 1719268800 | 23.23 | 0.1 | 0.43 | 23.27 | 23.59 | 23.2 | 1072789 |
| 1719009600 | 23.13 | -0.03 | -0.13 | 23.22 | 23.23 | 22.97 | 1466134 |
| 1718923200 | 23.16 | -0.14 | -0.60 | 23.14 | 23.365 | 23.12 | 802916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
