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 | -0.04 | -0.138408304498 | 28.9 | 29.1825 | 28.12 | 192360 | 28.49652963 | CS |
| 4 | 0.26 | 0.909090909091 | 28.6 | 29.1825 | 26 | 219459 | 27.89980126 | CS |
| 12 | 2.01 | 7.48603351955 | 26.85 | 33.25 | 26 | 234834 | 29.57056676 | CS |
| 26 | 2.98 | 11.514683153 | 25.88 | 33.25 | 23.87 | 231056 | 28.40454776 | CS |
| 52 | 9.2 | 46.7955239064 | 19.66 | 33.25 | 17.995 | 204940 | 24.82606686 | CS |
| 156 | -0.77 | -2.59871751603 | 29.63 | 33.25 | 13.22 | 186135 | 22.01987259 | CS |
| 260 | 0.8 | 2.85103349964 | 28.06 | 33.25 | 12.4 | 181930 | 21.57270792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 28.86 | 0.35 | 1.23 | 28.72 | 29.05 | 28.52 | 143803 |
| 1737762000 | 28.51 | 0.2 | 0.71 | 28.17 | 28.63 | 28.12 | 130867 |
| 1737675600 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1737589200 | 28.31 | -0.29 | -1.01 | 28.36 | 28.535 | 28.15 | 165285 |
| 1737502800 | 28.6 | 0.08 | 0.28 | 28.9 | 29.1825 | 28.52 | 280928 |
| 1737157200 | 28.52 | 0.34 | 1.21 | 28.64 | 28.64 | 28.095 | 189280 |
| 1737070800 | 28.18 | -0.08 | -0.28 | 28.19 | 28.32 | 27.73 | 287459 |
| 1736984400 | 28.26 | 0.34 | 1.22 | 29.01 | 29.01 | 27.79 | 148076 |
| 1736898000 | 27.92 | 1.2 | 4.49 | 27.01 | 27.96 | 26.945 | 162519 |
| 1736811600 | 26.72 | 0.22 | 0.83 | 26.2 | 26.76 | 26.2 | 175718 |
| 1736552400 | 26.5 | -0.94 | -3.43 | 26.815 | 26.93 | 26 | 159732 |
| 1736379600 | 27.44 | 0.18 | 0.66 | 27.19 | 27.53 | 26.885 | 126394 |
| 1736293200 | 27.26 | -0.4 | -1.45 | 27.89 | 28.0418 | 26.99 | 179746 |
| 1736206800 | 27.66 | 0.02 | 0.07 | 27.535 | 27.725 | 27.17 | 279905 |
| 1735947600 | 27.64 | 0.29 | 1.06 | 27.4 | 27.8 | 26.67 | 322114 |
| 1735861200 | 27.35 | -1.7 | -5.85 | 29.145 | 29.165 | 27.16 | 504902 |
| 1735688400 | 29.05 | 0.23 | 0.80 | 28.95 | 29.11 | 28.62 | 290833 |
| 1735602000 | 28.82 | 0.04 | 0.14 | 28.6 | 29.14 | 28.3203 | 107579 |
| 1735342800 | 28.78 | -0.29 | -1.00 | 29.08 | 29.1 | 28.4 | 142744 |
| 1735256400 | 29.07 | 0.23 | 0.80 | 28.6 | 29.185 | 28.555 | 90241 |
| 1735077840 | 28.84 | 0.08 | 0.28 | 28.7 | 28.99 | 28.4 | 66910 |
| 1734997200 | 28.76 | 0.47 | 1.66 | 28.28 | 28.79 | 28.17 | 199749 |
| 1734738000 | 28.29 | 0.02 | 0.07 | 28.31 | 28.87 | 28.16 | 1556024 |
| 1734651600 | 28.27 | -0.22 | -0.77 | 29.31 | 29.52 | 28.1601 | 316524 |
| 1734565200 | 28.49 | -1.73 | -5.72 | 30.175 | 30.47 | 28.325 | 427031 |
| 1734478800 | 30.22 | -0.68 | -2.20 | 30.59 | 30.94 | 30.03 | 170626 |
| 1734392400 | 30.9 | -0.01 | -0.03 | 31 | 31.17 | 30.51 | 199260 |
| 1734133200 | 30.91 | -0.05 | -0.16 | 30.89 | 31.11 | 30.625 | 143675 |
| 1734046800 | 30.96 | -0.2 | -0.64 | 31.03 | 31.49 | 30.7 | 160099 |
| 1733960400 | 31.16 | 0.13 | 0.42 | 30.85 | 31.62 | 30.85 | 182678 |
| 1733874000 | 31.03 | 0.11 | 0.36 | 31.39 | 31.6 | 30.75 | 114218 |
| 1733787600 | 30.92 | -0.59 | -1.87 | 31.455 | 31.46 | 30.84 | 114638 |
| 1733528400 | 31.51 | -0.27 | -0.85 | 31.95 | 31.95 | 31.12 | 78560 |
| 1733442000 | 31.78 | 0.25 | 0.79 | 31.665 | 32.33 | 31.65 | 189900 |
| 1733355600 | 31.53 | 0.33 | 1.06 | 31.33 | 31.68 | 31.235 | 117414 |
| 1733269200 | 31.2 | -0.21 | -0.67 | 31.42 | 31.74 | 31.18 | 173977 |
| 1733182800 | 31.41 | -0.51 | -1.60 | 32.049999 | 32.17 | 31.35 | 245316 |
| 1732917840 | 31.92 | -0.47 | -1.45 | 32.265 | 32.28 | 31.415 | 102531 |
| 1732750800 | 32.39 | 0.16 | 0.50 | 32.68 | 32.82 | 32.38 | 181198 |
| 1732664400 | 32.229999 | -0.4 | -1.23 | 32.375 | 32.715 | 32.145 | 130657 |
| 1732578000 | 32.63 | 0.46 | 1.43 | 32.88 | 33.25 | 32.63 | 215676 |
| 1732318800 | 32.17 | 0.8 | 2.55 | 31.54 | 32.225 | 31.54 | 248521 |
| 1732232400 | 31.37 | 0.72 | 2.35 | 30.89 | 31.65 | 30.89 | 182561 |
| 1732146000 | 30.65 | -0.12 | -0.39 | 30.845 | 30.88 | 30.295 | 620157 |
| 1732059600 | 30.77 | -0.19 | -0.61 | 30.5 | 30.91 | 30.2 | 123963 |
| 1731973200 | 30.96 | -0.07 | -0.23 | 31.04 | 31.52 | 30.8 | 143607 |
| 1731714000 | 31.03 | 0.13 | 0.42 | 30.86 | 31.12 | 30.44 | 307520 |
| 1731627600 | 30.9 | -0.16 | -0.52 | 31.21 | 31.36 | 30.46 | 181514 |
| 1731541200 | 31.06 | -0.33 | -1.05 | 31.67 | 32.189999 | 30.99 | 297464 |
| 1731454800 | 31.39 | -0.47 | -1.48 | 31.71 | 32.21 | 31.15 | 222724 |
| 1731368400 | 31.86 | 1.46 | 4.80 | 31 | 32.064999 | 30.85 | 279499 |
| 1731109200 | 30.4 | 0.43 | 1.43 | 29.98 | 30.7 | 29.7 | 181615 |
| 1731022800 | 29.97 | -1.26 | -4.03 | 30.67 | 31.02 | 29.75 | 392003 |
| 1730936400 | 31.23 | 3.8 | 13.85 | 29.9 | 31.65 | 29.585 | 378226 |
| 1730850000 | 27.43 | 0.56 | 2.08 | 26.96 | 27.51 | 26.92 | 147628 |
| 1730763600 | 26.87 | -0.22 | -0.81 | 26.85 | 27.01 | 26.1101 | 143057 |
| 1730500800 | 27.09 | 0.15 | 0.56 | 26.98 | 27.23 | 26.85 | 172250 |
| 1730414400 | 26.94 | 0.18 | 0.67 | 26.845 | 27.58 | 26.6 | 212157 |
| 1730328000 | 26.76 | -2.39 | -8.20 | 28.9 | 28.97 | 26.72 | 298237 |
| 1730241600 | 29.15 | -0.03 | -0.10 | 28.975 | 29.23 | 28.93 | 193124 |
| 1730155200 | 29.18 | 0.88 | 3.11 | 28.66 | 29.455 | 28.54 | 156554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
