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 | 2.44 | 9.45370011623 | 25.81 | 31.12 | 25.756 | 15204 | 29.69680995 | CS |
| 4 | 0.39 | 1.39985642498 | 27.86 | 32.97 | 25.756 | 21972 | 29.71109761 | CS |
| 12 | 0.25 | 0.892857142857 | 28 | 33.47 | 25.756 | 11550 | 29.53473122 | CS |
| 26 | 4.63 | 19.6020321761 | 23.62 | 36.1 | 21.1701 | 11644 | 28.64127951 | CS |
| 52 | 4.07 | 16.8320926385 | 24.18 | 39.9112 | 20.6001 | 13270 | 28.0624173 | CS |
| 156 | 5.72 | 25.3883710608 | 22.53 | 39.9112 | 16.01 | 8993 | 24.38123155 | CS |
| 260 | 13.99 | 98.1065918654 | 14.26 | 39.9112 | 10.53 | 8701 | 21.91060332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 28.25 | 0.53 | 1.91 | 27.48 | 29.5 | 27.48 | 22854 |
| 1735077840 | 27.72 | -0.86 | -3.01 | 28.88 | 28.88 | 27.5 | 6589 |
| 1734996600 | 28.58 | -2.54 | -8.16 | 30.2 | 30.3 | 28.455 | 15131 |
| 1734737400 | 31.12 | 4.84 | 18.42 | 25.84 | 31.12 | 25.756 | 33670 |
| 1734651000 | 26.28 | -0.33 | -1.24 | 25.81 | 26.925 | 25.81 | 5206 |
| 1734564600 | 26.61 | -3.06 | -10.31 | 29.42 | 29.42 | 26.61 | 14240 |
| 1734478200 | 29.67 | 0.74 | 2.56 | 28.67 | 29.67 | 28.54 | 4388 |
| 1734391800 | 28.93 | 1.11 | 3.99 | 28.22 | 29.17 | 27.82 | 21084 |
| 1734132600 | 27.82 | -0.98 | -3.40 | 28.95 | 29.78 | 27.7 | 17173 |
| 1734046200 | 28.8 | -0.52 | -1.77 | 30.32 | 30.32 | 27.59 | 16702 |
| 1733959800 | 29.32 | -1.29 | -4.21 | 30.82 | 32.34 | 29.32 | 113937 |
| 1733873400 | 30.61 | -0.68 | -2.17 | 31.2 | 31.885 | 30.0755 | 23740 |
| 1733787000 | 31.29 | -0.99 | -3.07 | 31.2 | 32.14 | 30.16 | 18464 |
| 1733527800 | 32.28 | -0.37 | -1.13 | 32.35 | 32.97 | 30.7518 | 29006 |
| 1733441400 | 32.65 | 4.6 | 16.40 | 28.1 | 32.65 | 28.1 | 34313 |
| 1733355000 | 28.05 | 0.41 | 1.48 | 27.92 | 28.5728 | 27.7658 | 20088 |
| 1733268600 | 27.64 | -0.3 | -1.07 | 28.45 | 28.45 | 27.36 | 6430 |
| 1733182200 | 27.94 | 0.33 | 1.20 | 27.48 | 28.5 | 27.1401 | 10921 |
| 1732917840 | 27.61 | -0.16 | -0.58 | 27.86 | 28.04 | 27.61 | 2656 |
| 1732750200 | 27.77 | 1.16 | 4.36 | 27.27 | 27.86 | 27.21 | 3788 |
| 1732663800 | 26.61 | -0.94 | -3.41 | 27.6 | 28 | 26.61 | 3936 |
| 1732577400 | 27.55 | -0.09 | -0.33 | 28.52 | 28.6 | 27.3717 | 6822 |
| 1732318200 | 27.64 | -0.17 | -0.61 | 28.6 | 29.04 | 27.64 | 3148 |
| 1732231800 | 27.81 | -0.17 | -0.61 | 28 | 28.26 | 27.81 | 2580 |
| 1732145400 | 27.98 | -0.58 | -2.03 | 28.61 | 29.05 | 27.5 | 13515 |
| 1732059000 | 28.56 | -1.21 | -4.06 | 29.6 | 30.18 | 28.56 | 6034 |
| 1731972600 | 29.77 | -1.37 | -4.40 | 30.83 | 31.05 | 29.77 | 7914 |
| 1731713400 | 31.14 | 0.96 | 3.18 | 30 | 31.14 | 29.505 | 11301 |
| 1731627000 | 30.18 | 1.18 | 4.07 | 28.88 | 30.18 | 28.86 | 5183 |
| 1731540600 | 29 | 1.33 | 4.81 | 28.25 | 30.04 | 28.2449 | 31601 |
| 1731454200 | 27.67 | -1 | -3.49 | 28.73 | 29.18 | 27.67 | 11188 |
| 1731367800 | 28.67 | -0.92 | -3.11 | 30.39 | 30.39 | 28.61 | 10858 |
| 1731108600 | 29.59 | 0.58 | 2.00 | 29.01 | 30 | 29.01 | 12053 |
| 1731022200 | 29.01 | -4.39 | -13.14 | 33.47 | 33.47 | 29 | 24925 |
| 1730935800 | 33.4 | 2.87 | 9.40 | 30.53 | 33.4 | 30.53 | 12227 |
| 1730849400 | 30.53 | 1.64 | 5.68 | 28.86 | 30.53 | 28.86 | 2176 |
| 1730763000 | 28.89 | 0.84 | 2.99 | 28.1 | 29.04 | 28.1 | 4061 |
| 1730500200 | 28.05 | -0.14 | -0.50 | 28.19 | 28.97 | 28.0491 | 5426 |
| 1730413800 | 28.19 | -1.54 | -5.18 | 29.65 | 29.65 | 28.19 | 3115 |
| 1730327400 | 29.73 | 0.18 | 0.61 | 29.55 | 29.8 | 28.84 | 3088 |
| 1730241000 | 29.55 | 0.47 | 1.62 | 29.2 | 29.9 | 29.03 | 6968 |
| 1730154600 | 29.08 | -0.74 | -2.48 | 29.82 | 30.195 | 29.08 | 7437 |
| 1729895400 | 29.82 | 0.05 | 0.17 | 29.88 | 30 | 29.42 | 3600 |
| 1729809000 | 29.77 | 0.38 | 1.29 | 29.22 | 29.77 | 28.75 | 2389 |
| 1729722600 | 29.39 | -0.18 | -0.61 | 29.31 | 29.78 | 28.51 | 8781 |
| 1729636200 | 29.57 | 0.67 | 2.32 | 29.1 | 29.92 | 29.1 | 3739 |
| 1729549800 | 28.9 | -1.93 | -6.26 | 30.57 | 30.57 | 28.9 | 5791 |
| 1729290600 | 30.83 | -0.27 | -0.87 | 31.26 | 31.26 | 30.2 | 1366 |
| 1729204200 | 31.1 | 0.11 | 0.35 | 31 | 31.1 | 30.44 | 2572 |
| 1729117800 | 30.99 | 0.93 | 3.09 | 30.62 | 30.99 | 29.7908 | 3985 |
| 1729031400 | 30.06 | -0.5 | -1.64 | 30.6 | 30.99 | 30.0466 | 4960 |
| 1728945000 | 30.56 | -0.53 | -1.70 | 31.15 | 31.29 | 30.01 | 2037 |
| 1728685800 | 31.09 | 1.4 | 4.72 | 30.33 | 31.09 | 30.07 | 1289 |
| 1728599400 | 29.69 | -0.89 | -2.91 | 30.97 | 30.97 | 29.62 | 3962 |
| 1728513000 | 30.58 | 1.6 | 5.52 | 29.28 | 30.6305 | 28.98 | 4103 |
| 1728426600 | 28.98 | -0.16 | -0.55 | 29.69 | 29.78 | 28.8261 | 5247 |
| 1728340200 | 29.14 | -0.48 | -1.62 | 29.64 | 29.64 | 29.14 | 5663 |
| 1728081000 | 29.62 | 1.44 | 5.11 | 28.99 | 29.62 | 28.92 | 2614 |
| 1727994600 | 28.18 | -0.13 | -0.46 | 28 | 28.93 | 28 | 5319 |
| 1727908200 | 28.31 | -0.31 | -1.08 | 28.45 | 29.36 | 27.985 | 12651 |
| 1727821800 | 28.62 | -0.59 | -2.02 | 29.15 | 30.22 | 28.62 | 7624 |
| 1727735400 | 29.21 | -0.43 | -1.45 | 29.18 | 29.8255 | 29.18 | 4754 |
| 1727476200 | 29.64 | 0.61 | 2.10 | 29.29 | 29.64 | 28.74 | 3873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
