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 | -1.7 | -5.91510090466 | 28.74 | 30.72 | 25.13 | 19349 | 28.68654718 | CS |
| 4 | -1.1 | -3.90902629709 | 28.14 | 31.665 | 25.13 | 16634 | 29.14965298 | CS |
| 12 | -5.16 | -16.0248447205 | 32.2 | 35.09 | 25.13 | 17139 | 30.20592777 | CS |
| 26 | 1.3 | 5.05050505051 | 25.74 | 35.09 | 23.15 | 24713 | 29.57818092 | CS |
| 52 | 5.51 | 25.5921969345 | 21.53 | 35.78 | 20.5 | 20273 | 29.38903375 | CS |
| 156 | 2.34 | 9.47368421053 | 24.7 | 35.78 | 15.3 | 11895 | 25.53125043 | CS |
| 260 | -2.4 | -8.15217391304 | 29.44 | 35.78 | 15.28 | 12728 | 25.58144308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 27.04 | -0.55 | -1.99 | 27.27 | 27.27 | 26.34 | 9748 |
| 1734737700 | 27.59 | -0.4 | -1.43 | 27.7702 | 27.7702 | 27.59 | 13264 |
| 1734651300 | 27.99 | -1.15 | -3.95 | 29.5 | 30.03 | 27.99 | 16343 |
| 1734564900 | 29.14 | -1.1 | -3.64 | 30.145 | 30.72 | 29.14 | 26562 |
| 1734478500 | 30.24 | 1.52 | 5.29 | 29.2 | 30.45 | 29.15 | 23190 |
| 1734392100 | 28.72 | -0.27 | -0.93 | 28.6514 | 29.5537 | 28.65 | 16041 |
| 1734132900 | 28.99 | 0.06 | 0.21 | 28.4 | 29.05 | 28.21 | 9860 |
| 1734046500 | 28.93 | -0.04 | -0.14 | 28.755 | 28.98 | 28.6 | 4578 |
| 1733960100 | 28.97 | -1.4 | -4.61 | 30 | 30 | 28.92 | 25680 |
| 1733873700 | 30.37 | 0.97 | 3.30 | 29.84 | 31.665 | 29.75 | 29888 |
| 1733787300 | 29.4 | -0.52 | -1.74 | 29.86 | 29.91 | 29.37 | 11224 |
| 1733528100 | 29.92 | 0.72 | 2.47 | 29.3 | 30.16 | 29 | 14088 |
| 1733441700 | 29.2 | -0.04 | -0.14 | 29.23 | 29.255 | 28.765 | 10088 |
| 1733355300 | 29.24 | -0.38 | -1.28 | 29.78 | 29.835 | 28.8094 | 12618 |
| 1733268900 | 29.62 | -0.11 | -0.37 | 29.3207 | 30.2 | 29.3207 | 23458 |
| 1733182500 | 29.73 | 1.01 | 3.52 | 28.98 | 30 | 28.2796 | 24293 |
| 1732917840 | 28.72 | 0.21 | 0.74 | 28.52 | 29.065 | 28.47 | 7766 |
| 1732750500 | 28.51 | 0.08 | 0.28 | 28.5 | 28.64 | 28.27 | 8607 |
| 1732664100 | 28.43 | 0.31 | 1.10 | 27.97 | 28.85 | 27.97 | 12884 |
| 1732577700 | 28.12 | -0.42 | -1.47 | 28.79 | 29.19 | 28.11 | 15674 |
| 1732318500 | 28.54 | 0.35 | 1.24 | 28 | 28.944 | 28 | 10878 |
| 1732232100 | 28.19 | -0.02 | -0.07 | 28.31 | 28.83 | 28.11 | 13033 |
| 1732145700 | 28.21 | 0.86 | 3.14 | 27 | 28.44 | 26.92 | 11964 |
| 1732059300 | 27.35 | -0.23 | -0.83 | 26.746 | 27.78 | 26.746 | 14847 |
| 1731972900 | 27.58 | 0.08 | 0.29 | 27.67 | 27.98 | 26.99 | 21181 |
| 1731713700 | 27.5 | -0.76 | -2.69 | 28.29 | 28.75 | 27.5 | 8766 |
| 1731627300 | 28.26 | 1.2 | 4.43 | 27.2 | 28.72 | 27.2 | 11077 |
| 1731540900 | 27.06 | 0.3 | 1.12 | 27.02 | 27.434 | 26.74 | 9395 |
| 1731454500 | 26.76 | -0.49 | -1.80 | 27.24 | 27.24 | 26.58 | 19873 |
| 1731368100 | 27.25 | -2.06 | -7.03 | 28.98 | 28.99 | 27.06 | 27466 |
| 1731108900 | 29.31 | 0.37 | 1.28 | 29.3799 | 29.72 | 28.23 | 17598 |
| 1731022500 | 28.94 | -1.67 | -5.46 | 30.49 | 31.42 | 28.86 | 28509 |
| 1730936100 | 30.61 | -0.91 | -2.89 | 34.87 | 35.09 | 30.21 | 51283 |
| 1730849700 | 31.52 | 1.03 | 3.38 | 30.57 | 31.52 | 30.56 | 15009 |
| 1730763300 | 30.49 | -0.33 | -1.07 | 30.69 | 30.95 | 30.04 | 14939 |
| 1730500500 | 30.82 | -0.32 | -1.03 | 31.1 | 31.77 | 30.42 | 8242 |
| 1730414100 | 31.14 | -0.23 | -0.73 | 31.43 | 32.58 | 30.975 | 11978 |
| 1730327700 | 31.37 | -0.27 | -0.85 | 31.89 | 31.89 | 31.21 | 16326 |
| 1730241300 | 31.64 | -0.36 | -1.13 | 31.9 | 31.9 | 31.04 | 10776 |
| 1730154900 | 32 | 0.85 | 2.73 | 31.25 | 32 | 31.235 | 13462 |
| 1729895700 | 31.15 | -1.11 | -3.44 | 32.58 | 32.58 | 30.98 | 12746 |
| 1729809300 | 32.259999 | -0.09 | -0.28 | 32.27 | 32.71 | 32.2 | 14148 |
| 1729722900 | 32.35 | -0.53 | -1.61 | 32.56 | 32.6 | 31.92 | 11219 |
| 1729636500 | 32.88 | 0.04 | 0.12 | 32.57 | 33.35 | 32.39 | 28582 |
| 1729550100 | 32.84 | -0.57 | -1.71 | 33.45 | 33.45 | 32.84 | 14281 |
| 1729290900 | 33.409999 | -0.95 | -2.76 | 34.36 | 34.36 | 33.409999 | 10247 |
| 1729204500 | 34.36 | 1.56 | 4.76 | 32.95 | 34.36 | 32.759999 | 28207 |
| 1729118100 | 32.799999 | 0.89 | 2.79 | 32.35 | 32.799999 | 31.96 | 21945 |
| 1729031700 | 31.91 | -0.39 | -1.21 | 32.229999 | 32.74 | 31.91 | 21063 |
| 1728945300 | 32.299999 | -0.44 | -1.34 | 32.65 | 32.65 | 31.955 | 14026 |
| 1728686100 | 32.74 | 0.6 | 1.87 | 32.14 | 32.95 | 32.14 | 9147 |
| 1728599700 | 32.14 | 0.1 | 0.31 | 31.61 | 32.365 | 31.49 | 22126 |
| 1728513300 | 32.04 | 0.64 | 2.04 | 31.41 | 32.1 | 31.41 | 6014 |
| 1728426900 | 31.4 | 0.68 | 2.21 | 30.45 | 31.55 | 30.45 | 13329 |
| 1728340500 | 30.72 | -1 | -3.15 | 31.56 | 31.56 | 30.26 | 27774 |
| 1728081300 | 31.72 | 0.23 | 0.73 | 32 | 32.049999 | 31.25 | 16879 |
| 1727994900 | 31.49 | -0.94 | -2.90 | 32.445 | 32.68 | 31.46 | 16440 |
| 1727908500 | 32.43 | 0.18 | 0.56 | 32.049999 | 33 | 32.049999 | 20482 |
| 1727822100 | 32.25 | -0.2 | -0.62 | 32.2 | 32.6 | 31.5 | 30306 |
| 1727735520 | 32.45 | -0.33 | -1.01 | 32.729999 | 32.729999 | 31.58 | 22949 |
| 1727476500 | 32.78 | -0.03 | -0.09 | 33.11 | 33.655 | 32.659999 | 39430 |
| 1727390100 | 32.81 | 0.21 | 0.64 | 32.979999 | 33.54 | 32.32 | 30776 |
| 1727303700 | 32.6 | 0.59 | 1.84 | 32.15 | 33.53 | 32.009999 | 49281 |
| 1727217300 | 32.009999 | 0.65 | 2.07 | 31.5 | 32.31 | 30.69 | 63626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
