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 | -1.6456 | -5.7688532406 | 28.5256 | 28.5762 | 26.48 | 114214 | 27.54463251 | CS |
| 4 | -1.72 | -6.01398601399 | 28.6 | 29.54 | 26.48 | 101117 | 28.30783152 | CS |
| 12 | -0.62 | -2.25454545455 | 27.5 | 30.43 | 26.48 | 111439 | 28.64568365 | CS |
| 26 | 4.1 | 17.9982440737 | 22.78 | 30.43 | 22.57 | 120066 | 26.55389285 | CS |
| 52 | 6.28 | 30.4854368932 | 20.6 | 30.43 | 19.43 | 133026 | 23.87357025 | CS |
| 156 | 5.1 | 23.4159779614 | 21.78 | 30.43 | 16.42 | 184385 | 21.1938459 | CS |
| 260 | 10.56 | 64.7058823529 | 16.32 | 30.43 | 8.08 | 184312 | 19.88262391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.32 | -0.45 | -1.62 | 27.5 | 27.71 | 27.12 | 120455 |
| 1741390500 | 27.77 | 0.66 | 2.43 | 27.4 | 27.82 | 27.17 | 90581 |
| 1741304100 | 27.11 | -0.37 | -1.35 | 27.26 | 27.71 | 26.88 | 106405 |
| 1741217700 | 27.48 | -0.53 | -1.89 | 28.46 | 28.46 | 27.13 | 122903 |
| 1741131300 | 28.01 | -0.52 | -1.82 | 28.5256 | 28.5762 | 27.75 | 130724 |
| 1741044900 | 28.53 | -0.35 | -1.21 | 28.88 | 29.2713 | 28.3 | 111667 |
| 1740785700 | 28.88 | 0.64 | 2.27 | 28.435 | 29 | 28.4 | 80864 |
| 1740699300 | 28.24 | -0.23 | -0.81 | 28.59 | 28.75 | 28.1248 | 90306 |
| 1740612900 | 28.47 | 0.08 | 0.28 | 28.49 | 29.02 | 28.3307 | 67874 |
| 1740526500 | 28.39 | 0.05 | 0.18 | 28.26 | 28.6467 | 28.11 | 75377 |
| 1740440100 | 28.34 | -0.45 | -1.56 | 28.8863 | 28.95 | 28.2333 | 83393 |
| 1740180900 | 28.79 | -0.22 | -0.76 | 29.14 | 29.205 | 28.72 | 66860 |
| 1740094500 | 29.01 | -0.24 | -0.82 | 29.05 | 29.17 | 28.7419 | 67747 |
| 1740008100 | 29.25 | -0.1 | -0.34 | 29.1 | 29.29 | 28.83 | 98826 |
| 1739921700 | 29.35 | 0.13 | 0.44 | 29.31 | 29.54 | 29.17 | 135515 |
| 1739576100 | 29.22 | 0.82 | 2.89 | 28.53 | 29.23 | 28.51 | 77037 |
| 1739489700 | 28.4 | 0.18 | 0.64 | 28.29 | 28.61 | 28.25 | 105850 |
| 1739403300 | 28.22 | 0.13 | 0.46 | 27.8 | 28.3281 | 27.02 | 151893 |
| 1739316900 | 28.09 | -0.59 | -2.06 | 28.6 | 28.65 | 27.91 | 136938 |
| 1739230500 | 28.68 | -0.19 | -0.66 | 28.92 | 29.0552 | 28.5905 | 98366 |
| 1738971300 | 28.87 | 0.06 | 0.21 | 28.77 | 29.12 | 28.75 | 81045 |
| 1738884900 | 28.81 | -0.34 | -1.17 | 28.78 | 29.12 | 28.7 | 129425 |
| 1738798500 | 29.15 | -0.12 | -0.41 | 29.37 | 29.46 | 28.86 | 105422 |
| 1738712100 | 29.27 | -0.19 | -0.64 | 29.45 | 29.524 | 29.04 | 66552 |
| 1738625700 | 29.46 | -0.31 | -1.04 | 28.93 | 29.54 | 28.93 | 104761 |
| 1738366500 | 29.77 | 0.08 | 0.27 | 29.79 | 30.0899 | 29.5555 | 100545 |
| 1738280100 | 29.69 | 0.49 | 1.68 | 29.5 | 29.93 | 29.43 | 118040 |
| 1738193700 | 29.2 | -1.09 | -3.60 | 30.2 | 30.3754 | 29.0101 | 176603 |
| 1738107300 | 30.29 | 0.3 | 1.00 | 30.04 | 30.43 | 30.02 | 109189 |
| 1738020900 | 29.99 | -0.13 | -0.43 | 30 | 30.31 | 29.6011 | 130908 |
| 1737761700 | 30.12 | -0.02 | -0.07 | 30.05 | 30.15 | 29.75 | 98924 |
| 1737675300 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1737588900 | 30.14 | -0.12 | -0.40 | 30.27 | 30.29 | 29.89 | 74026 |
| 1737502500 | 30.26 | 0.46 | 1.54 | 29.9182 | 30.3 | 29.864 | 163447 |
| 1737156900 | 29.8 | 0.05 | 0.17 | 29.83 | 29.95 | 29.64 | 83628 |
| 1737070500 | 29.75 | 0.62 | 2.13 | 29.04 | 29.7717 | 29.04 | 125792 |
| 1736984100 | 29.13 | 0.6 | 2.10 | 28.96 | 29.13 | 28.7 | 110827 |
| 1736897700 | 28.53 | 0.59 | 2.11 | 27.98 | 28.53 | 27.8608 | 97765 |
| 1736811300 | 27.94 | -0.36 | -1.27 | 28.11 | 28.29 | 27.29 | 158572 |
| 1736552100 | 28.3 | -0.5 | -1.74 | 28.65 | 28.7969 | 28.1803 | 83414 |
| 1736379300 | 28.8 | 0.16 | 0.56 | 28.81 | 28.86 | 28.36 | 92722 |
| 1736292900 | 28.64 | -0.34 | -1.17 | 29 | 29.18 | 28.4728 | 75977 |
| 1736206500 | 28.98 | -0.1 | -0.34 | 29.13 | 29.475 | 28.71 | 131928 |
| 1735947300 | 29.08 | -0.01 | -0.03 | 28.9556 | 29.2311 | 28.793 | 117232 |
| 1735860900 | 29.09 | 0.65 | 2.29 | 28.83 | 29.26 | 28.7855 | 149436 |
| 1735688100 | 28.44 | 0.12 | 0.42 | 28.41 | 28.62 | 28.16 | 130695 |
| 1735601700 | 28.32 | 0.2 | 0.71 | 27.89 | 28.49 | 27.84 | 130377 |
| 1735342500 | 28.12 | 0.16 | 0.57 | 28 | 28.5 | 27.7201 | 103277 |
| 1735256100 | 27.96 | 0.07 | 0.25 | 27.86 | 28 | 27.555 | 98434 |
| 1735077840 | 27.89 | 0.16 | 0.58 | 27.86 | 27.95 | 27.66 | 72106 |
| 1734996900 | 27.73 | 0.35 | 1.28 | 27.48 | 27.81 | 27.05 | 104784 |
| 1734737700 | 27.38 | -0.27 | -0.98 | 27.305 | 28.13 | 27.22 | 229401 |
| 1734651300 | 27.65 | 0.29 | 1.06 | 27.8403 | 28.01 | 27.31 | 139202 |
| 1734564900 | 27.36 | -0.5 | -1.79 | 27.96 | 28.4 | 27.22 | 174153 |
| 1734478500 | 27.86 | 0.4 | 1.46 | 27.5 | 28.11 | 27.48 | 129516 |
| 1734392100 | 27.46 | -0.44 | -1.58 | 27.99 | 28.0499 | 27.4159 | 131945 |
| 1734132900 | 27.9 | 0.36 | 1.31 | 27.7577 | 28 | 27.58 | 148023 |
| 1734046500 | 27.54 | 0.01 | 0.04 | 27.635 | 27.9 | 27.48 | 109947 |
| 1733960100 | 27.53 | 0.24 | 0.88 | 27.45 | 27.5811 | 27.28 | 115077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
