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 | -1.46 | -4.97783839073 | 29.33 | 29.37 | 27.63 | 4376515 | 28.0880069 | CS |
| 4 | -0.98 | -3.39688041594 | 28.85 | 29.74 | 27.63 | 5560208 | 28.45521317 | CS |
| 12 | 1.62 | 6.17142857143 | 26.25 | 29.74 | 25.485 | 8465059 | 27.82459098 | CS |
| 26 | 4.75 | 20.544982699 | 23.12 | 30.06 | 22.06 | 9217663 | 26.63637307 | CS |
| 52 | 2.12 | 8.23300970874 | 25.75 | 30.06 | 21.81 | 9661934 | 26.13485322 | CS |
| 156 | 16.34 | 141.717259324 | 11.53 | 33.42 | 10.41 | 13648552 | 23.14080902 | CS |
| 260 | 14.14 | 102.98616169 | 13.73 | 33.42 | 3.02 | 18169999 | 14.62907931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 27.89 | 0.03 | 0.11 | 27.8 | 28.22 | 27.74 | 5739215 |
| 1721860800 | 27.86 | 0.02 | 0.07 | 28.03 | 28.24 | 27.765 | 4784447 |
| 1721774400 | 27.84 | -0.44 | -1.56 | 28.12 | 28.165 | 27.69 | 3739565 |
| 1721688000 | 28.28 | -0.44 | -1.53 | 28.69 | 28.69 | 28.195 | 3774196 |
| 1721428800 | 28.72 | -0.54 | -1.85 | 29.33 | 29.37 | 28.705 | 3845152 |
| 1721342400 | 29.26 | 0.15 | 0.52 | 29.22 | 29.74 | 29.08 | 5292321 |
| 1721256000 | 29.11 | 0.14 | 0.48 | 28.99 | 29.485 | 28.99 | 6925952 |
| 1721169600 | 28.97 | 0.23 | 0.80 | 28.54 | 28.99 | 28.435 | 4485996 |
| 1721083200 | 28.74 | 0.29 | 1.02 | 28.65 | 28.99 | 28.42 | 5034766 |
| 1720824000 | 28.45 | -0.16 | -0.56 | 28.65 | 28.74 | 28.28 | 5686468 |
| 1720737600 | 28.61 | 0.45 | 1.60 | 28.2 | 28.7 | 28.02 | 5904367 |
| 1720651200 | 28.16 | 0.27 | 0.97 | 27.81 | 28.2 | 27.7098 | 5162850 |
| 1720564800 | 27.89 | -0.3 | -1.06 | 27.97 | 28.26 | 27.74 | 5527878 |
| 1720478400 | 28.19 | 0.01 | 0.04 | 28.11 | 28.2 | 27.88 | 6567879 |
| 1720219200 | 28.18 | -0.59 | -2.05 | 28.6 | 28.71 | 28.07 | 9986465 |
| 1720040640 | 28.77 | 0.19 | 0.66 | 28.6 | 29 | 28.54 | 4463010 |
| 1719960000 | 28.58 | -0.13 | -0.45 | 28.86 | 29.04 | 28.41 | 7739060 |
| 1719873600 | 28.71 | 0.13 | 0.45 | 28.85 | 28.95 | 28.47 | 5424149 |
| 1719614400 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1719528000 | 28.58 | 0.09 | 0.32 | 28.72 | 28.73 | 28.385 | 4915043 |
| 1719441600 | 28.49 | -0.34 | -1.18 | 28.86 | 28.9 | 28.24 | 5286151 |
| 1719355200 | 28.83 | 0.09 | 0.31 | 28.7 | 28.855 | 28.4599 | 7045831 |
| 1719268800 | 28.74 | 0.98 | 3.53 | 27.86 | 28.98 | 27.86 | 8501389 |
| 1719009600 | 27.76 | -0.07 | -0.25 | 27.93 | 28.07 | 27.65 | 17924538 |
| 1718923200 | 27.83 | 0.51 | 1.87 | 27.34 | 27.96 | 27.29 | 6691778 |
| 1718750400 | 27.32 | 0 | 0.00 | 27.41 | 27.77 | 27.245 | 6085494 |
| 1718664000 | 27.32 | 0.02 | 0.07 | 27.25 | 27.51 | 27.06 | 7117973 |
| 1718404800 | 27.3 | -0.38 | -1.37 | 27.63 | 27.73 | 27.23 | 5785745 |
| 1718318400 | 27.68 | -0.35 | -1.25 | 27.91 | 27.96 | 27.475 | 6682010 |
| 1718232000 | 28.03 | -0.34 | -1.20 | 28.58 | 28.68 | 27.84 | 5685121 |
| 1718145600 | 28.37 | 0.09 | 0.32 | 28.12 | 28.38 | 28.11 | 5184134 |
| 1718059200 | 28.28 | 0.41 | 1.47 | 27.96 | 28.48 | 27.93 | 6907053 |
| 1717800000 | 27.87 | -0.01 | -0.04 | 27.88 | 28.12 | 27.64 | 6629967 |
| 1717713600 | 27.88 | -0.08 | -0.29 | 27.85 | 28.02 | 27.78 | 11306947 |
| 1717627200 | 27.96 | 0.07 | 0.25 | 27.89 | 28.07 | 27.73 | 8185718 |
| 1717540800 | 27.89 | -0.52 | -1.83 | 28.1 | 28.2 | 27.685 | 11908429 |
| 1717454400 | 28.41 | -0.55 | -1.90 | 29 | 29.02 | 28.1495 | 10522305 |
| 1717195200 | 28.96 | 0.75 | 2.66 | 28.22 | 29 | 28.19 | 21566004 |
| 1717108800 | 28.21 | -0.47 | -1.64 | 28.63 | 29.03 | 28.14 | 29897946 |
| 1717022400 | 28.68 | 2.23 | 8.43 | 29.35 | 29.35 | 28.38 | 55089258 |
| 1716936000 | 26.45 | 0.89 | 3.48 | 25.73 | 26.57 | 25.71 | 15041836 |
| 1716590400 | 25.56 | -0.21 | -0.81 | 25.94 | 26.055 | 25.485 | 7330174 |
| 1716504000 | 25.77 | -0.11 | -0.43 | 26.09 | 26.2 | 25.54 | 6834637 |
| 1716417600 | 25.88 | -0.41 | -1.56 | 26.04 | 26.13 | 25.51 | 6964715 |
| 1716331200 | 26.29 | -0.17 | -0.64 | 26.31 | 26.53 | 26.17 | 5073772 |
| 1716244800 | 26.46 | 0.25 | 0.95 | 26.27 | 26.53 | 26.175 | 6169074 |
| 1715985600 | 26.21 | 0.08 | 0.31 | 26.27 | 26.36 | 26.1 | 5647780 |
| 1715899200 | 26.13 | -0.31 | -1.17 | 26.45 | 26.62 | 26.13 | 5072907 |
| 1715812800 | 26.44 | -0.13 | -0.49 | 26.44 | 26.6 | 25.925 | 5119107 |
| 1715726400 | 26.57 | 0.01 | 0.04 | 26.56 | 26.67 | 26.295 | 6259154 |
| 1715640000 | 26.56 | -0.03 | -0.11 | 26.73 | 26.9 | 26.395 | 6492808 |
| 1715380800 | 26.59 | -0.6 | -2.21 | 27.26 | 27.4 | 26.56 | 6863029 |
| 1715294400 | 27.19 | 0.21 | 0.78 | 27.1 | 27.225 | 26.98 | 5490112 |
| 1715208000 | 26.98 | -0.07 | -0.26 | 26.79 | 27.16 | 26.7899 | 6676816 |
| 1715121600 | 27.05 | 0.34 | 1.27 | 26.78 | 27.23 | 26.76 | 10730006 |
| 1715035200 | 26.71 | 0.37 | 1.40 | 26.57 | 27.025 | 26.505 | 10219197 |
| 1714776000 | 26.34 | 0.25 | 0.96 | 26.25 | 26.53 | 26.01 | 9055619 |
| 1714689600 | 26.09 | -0.01 | -0.04 | 26.46 | 27.04 | 26.015 | 16105921 |
| 1714603200 | 26.1 | -0.75 | -2.79 | 26.74 | 26.8192 | 25.87 | 11480107 |
| 1714516800 | 26.85 | -1.09 | -3.90 | 27.75 | 27.83 | 26.79 | 9708842 |
| 1714430400 | 27.94 | 0.17 | 0.61 | 27.67 | 27.95 | 27.61 | 7683551 |
| 1714171200 | 27.77 | 0.03 | 0.11 | 27.63 | 27.94 | 27.51 | 5872336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
