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 | -0.35 | -1.2341325811 | 28.36 | 28.69 | 27.58 | 25630 | 28.01126444 | CS |
| 4 | 0.4 | 1.44875045273 | 27.61 | 28.69 | 26.95 | 15797 | 27.71019305 | CS |
| 12 | 3 | 11.9952019192 | 25.01 | 28.69 | 24.61 | 12686 | 27.34454095 | CS |
| 26 | 7.07 | 33.7631327603 | 20.94 | 28.69 | 20.8 | 8580 | 26.16752779 | CS |
| 52 | 6.6 | 30.8267164876 | 21.41 | 28.69 | 20.09 | 8034 | 24.5510951 | CS |
| 156 | 6.6 | 30.8267164876 | 21.41 | 28.69 | 20.09 | 8034 | 24.5510951 | CS |
| 260 | 6.6 | 30.8267164876 | 21.41 | 28.69 | 20.09 | 8034 | 24.5510951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734472800 | 27.89 | -0.43 | -1.52 | 27.8 | 27.91 | 27.58 | 84004 |
| 1734386400 | 28.32 | 0.23 | 0.82 | 28.18 | 28.47 | 28.08 | 8792 |
| 1734127200 | 28.09 | -0.06 | -0.21 | 28.05 | 28.16 | 28.02 | 10938 |
| 1734040800 | 28.15 | -0.22 | -0.78 | 28.1 | 28.18 | 27.93 | 9766 |
| 1733954400 | 28.37 | 0.22 | 0.78 | 28.36 | 28.69 | 28.26 | 14652 |
| 1733868000 | 28.15 | 0.33 | 1.19 | 27.87 | 28.27 | 27.85 | 8088 |
| 1733781600 | 27.82 | 0.08 | 0.29 | 27.84 | 28.05 | 27.79 | 7382 |
| 1733522400 | 27.74 | -0.03 | -0.11 | 27.99 | 27.99 | 27.63 | 15295 |
| 1733436180 | 27.77 | 0.25 | 0.91 | 27.66 | 28 | 27.66 | 10963 |
| 1733349600 | 27.52 | -0.13 | -0.47 | 27.72 | 27.72 | 27.1 | 25821 |
| 1733263200 | 27.65 | 0.51 | 1.88 | 27.39 | 27.77 | 27.2 | 32554 |
| 1733176800 | 27.14 | -0.31 | -1.13 | 27.43 | 27.43 | 26.95 | 22371 |
| 1732917600 | 27.45 | 0.35 | 1.29 | 27.44 | 27.45 | 27.14 | 2263 |
| 1732831200 | 27.1 | -0.02 | -0.07 | 27.72 | 27.72 | 27.03 | 1001 |
| 1732744800 | 27.12 | -0.11 | -0.40 | 27.39 | 27.45 | 27.05 | 6283 |
| 1732658400 | 27.23 | -0.23 | -0.84 | 27.67 | 27.67 | 27.12 | 21705 |
| 1732572000 | 27.46 | -0.12 | -0.44 | 27.8 | 27.8 | 27.46 | 14313 |
| 1732312800 | 27.58 | 0.24 | 0.88 | 27.25 | 27.68 | 27.25 | 9094 |
| 1732226460 | 27.34 | 0.06 | 0.22 | 27.32 | 27.61 | 27.32 | 3981 |
| 1732140000 | 27.28 | -0.07 | -0.26 | 27.61 | 27.61 | 27.15 | 6664 |
| 1732053600 | 27.35 | -0.58 | -2.08 | 27.49 | 27.59 | 27.35 | 13980 |
| 1731967200 | 27.93 | 0.03 | 0.11 | 27.89 | 27.98 | 27.65 | 4736 |
| 1731708000 | 27.9 | 0.09 | 0.32 | 27.78 | 27.99 | 27.75 | 13697 |
| 1731621600 | 27.81 | 0.38 | 1.39 | 27.37 | 28.13 | 27.37 | 8149 |
| 1731535200 | 27.43 | -0.19 | -0.69 | 27.48 | 27.69 | 27.29 | 5525 |
| 1731448800 | 27.62 | -0.43 | -1.53 | 28.04 | 28.14 | 27.55 | 13180 |
| 1731362400 | 28.05 | 0.35 | 1.26 | 28 | 28.37 | 27.9 | 109186 |
| 1731103200 | 27.7 | 0.06 | 0.22 | 27.86 | 27.87 | 27.63 | 11674 |
| 1731016800 | 27.64 | 0.16 | 0.58 | 27.6 | 27.76 | 27.49 | 7937 |
| 1730930400 | 27.48 | 0.49 | 1.82 | 27.99 | 27.99 | 26.66 | 32452 |
| 1730844000 | 26.99 | 0.58 | 2.20 | 26.77 | 27.02 | 26.77 | 11357 |
| 1730757600 | 26.41 | 0.15 | 0.57 | 26.17 | 26.41 | 26 | 4476 |
| 1730494800 | 26.26 | 0.24 | 0.92 | 26.17 | 26.29 | 26.17 | 9489 |
| 1730408400 | 26.02 | -0.09 | -0.34 | 25.85 | 26.02 | 25.8 | 4991 |
| 1730322240 | 26.11 | -0.07 | -0.27 | 26.26 | 26.38 | 26.11 | 3048 |
| 1730235600 | 26.18 | -0.1 | -0.38 | 26.18 | 26.29 | 26.08 | 3822 |
| 1730149200 | 26.28 | 0.33 | 1.27 | 25.91 | 26.34 | 25.91 | 6144 |
| 1729890000 | 25.95 | -0.28 | -1.07 | 26.24 | 26.24 | 25.84 | 3869 |
| 1729803600 | 26.23 | -0.11 | -0.42 | 26.25 | 26.37 | 26.22 | 4160 |
| 1729717200 | 26.34 | -0.33 | -1.24 | 26.59 | 26.59 | 26.23 | 6412 |
| 1729630800 | 26.67 | -0.03 | -0.11 | 26.42 | 26.71 | 26.42 | 23363 |
| 1729544400 | 26.7 | -0.18 | -0.67 | 26.71 | 26.71 | 26.58 | 3142 |
| 1729285200 | 26.88 | 0.21 | 0.79 | 26.69 | 26.88 | 26.61 | 3805 |
| 1729198980 | 26.67 | -0.4 | -1.48 | 27.32 | 27.43 | 26.67 | 22333 |
| 1729112400 | 27.07 | 0.22 | 0.82 | 26.85 | 27.1 | 26.79 | 20323 |
| 1729026000 | 26.85 | 0.43 | 1.63 | 26.5 | 27.03 | 26.5 | 18965 |
| 1728680400 | 26.42 | 0.89 | 3.49 | 25.9 | 26.52 | 25.78 | 10223 |
| 1728594000 | 25.53 | -0.03 | -0.12 | 25.53 | 25.61 | 25.4 | 8547 |
| 1728507600 | 25.56 | 0.17 | 0.67 | 25.5 | 25.56 | 25.4 | 3225 |
| 1728421200 | 25.39 | 0.3 | 1.20 | 25.23 | 25.39 | 25.12 | 2510 |
| 1728334800 | 25.09 | -0.22 | -0.87 | 25.33 | 25.33 | 24.99 | 2949 |
| 1728075600 | 25.31 | -0.03 | -0.12 | 25.18 | 25.31 | 24.85 | 4495 |
| 1727989200 | 25.34 | -0.23 | -0.90 | 25.37 | 25.49 | 25.32 | 3271 |
| 1727902800 | 25.57 | 0.74 | 2.98 | 24.89 | 25.57 | 24.89 | 3080 |
| 1727816400 | 24.83 | -0.53 | -2.09 | 25.3 | 25.3 | 24.61 | 2343 |
| 1727730000 | 25.36 | 0.15 | 0.60 | 25.1 | 25.36 | 24.99 | 10390 |
| 1727470800 | 25.21 | 0.17 | 0.68 | 25.36 | 25.36 | 25.17 | 2960 |
| 1727384400 | 25.04 | 0.05 | 0.20 | 25.22 | 25.22 | 25.04 | 646 |
| 1727298000 | 24.99 | -0.03 | -0.12 | 25.01 | 25.02 | 24.98 | 7696 |
| 1727211600 | 25.02 | 0.07 | 0.28 | 24.91 | 25.07 | 24.91 | 3462 |
| 1727125200 | 24.95 | 0.15 | 0.60 | 24.78 | 25.02 | 24.75 | 23892 |
| 1726866000 | 24.8 | -0.16 | -0.64 | 24.73 | 24.8 | 24.72 | 6613 |
| 1726779600 | 24.96 | 0.16 | 0.65 | 24.89 | 25.02 | 24.89 | 103698 |
| 1726693440 | 24.8 | 0.69 | 2.86 | 24.25 | 24.8 | 24.25 | 1285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
