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 | -1.3 | -4.58553791887 | 28.35 | 28.8099 | 27.01 | 159255 | 27.83631848 | CS |
| 4 | -3.13 | -10.3711066932 | 30.18 | 30.27 | 27.01 | 115676 | 28.66786008 | CS |
| 12 | -4.1 | -13.1621187801 | 31.15 | 31.475 | 26.55 | 123138 | 28.83323981 | CS |
| 26 | 0.87 | 3.32314744079 | 26.18 | 32.89 | 24.83 | 139517 | 28.60886041 | CS |
| 52 | 5.83 | 27.4740810556 | 21.22 | 32.89 | 19.7 | 134696 | 26.54558593 | CS |
| 156 | -0.2 | -0.733944954128 | 27.25 | 32.89 | 16.4 | 118300 | 23.79007881 | CS |
| 260 | 12.74 | 89.0286512928 | 14.31 | 32.89 | 8.13 | 114634 | 22.1915369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 27.05 | -0.22 | -0.81 | 27.43 | 27.81 | 26.625 | 81464 |
| 1741304400 | 27.27 | -0.28 | -1.02 | 27.25 | 27.385 | 27.01 | 134476 |
| 1741218000 | 27.55 | -0.13 | -0.47 | 27.74 | 27.88 | 27.33 | 210387 |
| 1741131600 | 27.68 | -0.59 | -2.09 | 27.96 | 28.16 | 27.315 | 174066 |
| 1741045200 | 28.27 | -0.27 | -0.95 | 28.43 | 28.8099 | 28.03 | 116890 |
| 1740786000 | 28.54 | 0.38 | 1.35 | 28.35 | 28.59 | 28.14 | 160457 |
| 1740699600 | 28.16 | -0.13 | -0.46 | 28.13 | 28.42 | 27.91 | 153519 |
| 1740613200 | 28.29 | -0.24 | -0.84 | 28.42 | 28.7 | 27.98 | 101899 |
| 1740526800 | 28.53 | -0.01 | -0.04 | 28.76 | 28.94 | 28.5 | 131833 |
| 1740440400 | 28.54 | -0.37 | -1.28 | 29.21 | 29.21 | 28.52 | 119287 |
| 1740181200 | 28.91 | -0.59 | -2.00 | 29.89 | 29.89 | 28.87 | 117261 |
| 1740094800 | 29.5 | -0.37 | -1.24 | 29.72 | 29.75 | 29.1101 | 91483 |
| 1740008400 | 29.87 | 0.05 | 0.17 | 29.46 | 30.03 | 29.45 | 77285 |
| 1739922000 | 29.82 | 0.32 | 1.08 | 29.46 | 29.975 | 29.33 | 104645 |
| 1739576400 | 29.5 | -0.13 | -0.44 | 29.75 | 29.93 | 29.37 | 63280 |
| 1739490000 | 29.63 | 0.06 | 0.20 | 29.78 | 29.78 | 29.24 | 76630 |
| 1739403600 | 29.57 | -0.56 | -1.86 | 29.57 | 29.765 | 29.41 | 112899 |
| 1739317200 | 30.13 | 0.77 | 2.62 | 29.11 | 30.15 | 29.1 | 80920 |
| 1739230800 | 29.36 | -0.31 | -1.04 | 29.63 | 29.69 | 29.34 | 75836 |
| 1738971600 | 29.67 | -0.55 | -1.82 | 30.18 | 30.27 | 29.39 | 94794 |
| 1738885200 | 30.22 | 0.51 | 1.72 | 29.75 | 30.305 | 29.585 | 125434 |
| 1738798800 | 29.71 | 0.4 | 1.36 | 29.5 | 29.74 | 29.25 | 87295 |
| 1738712400 | 29.31 | 0.46 | 1.59 | 28.61 | 29.365 | 28.61 | 77625 |
| 1738626000 | 28.85 | -0.49 | -1.67 | 28.59 | 29.195 | 28.49 | 109029 |
| 1738366800 | 29.34 | -0.21 | -0.71 | 29.62 | 29.79 | 29.19 | 132976 |
| 1738280400 | 29.55 | 0.04 | 0.14 | 29.88 | 30.01 | 29.31 | 89302 |
| 1738194000 | 29.51 | 0.24 | 0.82 | 29.04 | 29.71 | 29.01 | 116428 |
| 1738107600 | 29.27 | 0.04 | 0.14 | 29.2 | 29.54 | 29.12 | 169662 |
| 1738021200 | 29.23 | 0.07 | 0.24 | 29.39 | 30.3467 | 29.22 | 246338 |
| 1737762000 | 29.16 | 0.89 | 3.15 | 28.69 | 30.06 | 28.69 | 283672 |
| 1737675600 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1737589200 | 28.27 | -0.41 | -1.43 | 28.54 | 28.74 | 28.18 | 146313 |
| 1737502800 | 28.68 | 0.17 | 0.60 | 28.76 | 29.02 | 28.57 | 78298 |
| 1737157200 | 28.51 | 0.32 | 1.14 | 28.37 | 28.7 | 28.14 | 91495 |
| 1737070800 | 28.19 | -0.11 | -0.39 | 28.22 | 28.35 | 27.95 | 100502 |
| 1736984400 | 28.3 | 0.6 | 2.17 | 28.7 | 28.83 | 28 | 133912 |
| 1736898000 | 27.7 | 0.48 | 1.76 | 27.39 | 27.87 | 27.37 | 139256 |
| 1736811600 | 27.22 | 0.35 | 1.30 | 26.55 | 27.245 | 26.55 | 129883 |
| 1736552400 | 26.87 | -0.99 | -3.55 | 27.25 | 27.29 | 26.63 | 121352 |
| 1736379600 | 27.86 | 0.14 | 0.51 | 27.41 | 27.9764 | 27.4 | 141822 |
| 1736293200 | 27.72 | -0.39 | -1.39 | 28.1 | 28.26 | 27.44 | 143042 |
| 1736206800 | 28.11 | -0.36 | -1.26 | 28.43 | 28.8 | 28.11 | 130617 |
| 1735947600 | 28.47 | 0.05 | 0.18 | 28.5 | 28.55 | 28.08 | 106744 |
| 1735861200 | 28.42 | -0.58 | -2.00 | 29.16 | 29.385 | 28.31 | 98139 |
| 1735688400 | 29 | 0.04 | 0.14 | 29.17 | 29.18 | 28.72 | 146908 |
| 1735602000 | 28.96 | 0 | 0.00 | 28.82 | 29.08 | 28.5 | 104996 |
| 1735342800 | 28.96 | -0.43 | -1.46 | 29.12 | 29.42 | 28.57 | 114357 |
| 1735256400 | 29.39 | 0.22 | 0.75 | 28.99 | 29.41 | 28.895 | 60181 |
| 1735077840 | 29.17 | 0.01 | 0.03 | 28.9 | 29.23 | 28.89 | 63116 |
| 1734997200 | 29.16 | -0.06 | -0.21 | 28.96 | 29.31 | 28.835 | 98710 |
| 1734738000 | 29.22 | 0.33 | 1.14 | 28.64 | 29.595 | 28.53 | 236308 |
| 1734651600 | 28.89 | -0.22 | -0.76 | 29.55 | 29.92 | 28.74 | 114870 |
| 1734565200 | 29.11 | -1.64 | -5.33 | 31.08 | 31.22 | 28.97 | 216774 |
| 1734478800 | 30.75 | -0.49 | -1.57 | 31.18 | 31.475 | 30.56 | 133479 |
| 1734392400 | 31.24 | 0.12 | 0.39 | 31.18 | 31.4085 | 30.97 | 89896 |
| 1734133200 | 31.12 | -0.16 | -0.51 | 31.15 | 31.245 | 30.88 | 72894 |
| 1734046800 | 31.28 | -0.48 | -1.51 | 31.79 | 31.8 | 31.23 | 107547 |
| 1733960400 | 31.76 | 0.53 | 1.70 | 31.78 | 32.049999 | 31.41 | 177569 |
| 1733874000 | 31.23 | 0.07 | 0.22 | 31.33 | 31.57 | 30.88 | 93725 |
| 1733787600 | 31.16 | -0.39 | -1.24 | 31.56 | 31.695 | 31.14 | 84354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
