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 | 0.15 | 0.548847420417 | 27.33 | 29.24 | 26.23 | 2924775 | 27.8932615 | CS |
| 4 | -5.74 | -17.2787477423 | 33.22 | 33.94 | 23.96 | 4157412 | 28.32747856 | CS |
| 12 | 2.41 | 9.61308336657 | 25.07 | 33.94 | 22.72 | 2987454 | 28.03855666 | CS |
| 26 | 1.76 | 6.84292379471 | 25.72 | 33.94 | 20.47 | 3142876 | 25.95123078 | CS |
| 52 | 10.77 | 64.4524236984 | 16.71 | 35.6 | 16.6801 | 3558740 | 25.73335661 | CS |
| 156 | -23.71 | -46.3176401641 | 51.19 | 57.76 | 14.84 | 3205585 | 30.24323551 | CS |
| 260 | -12.19 | -30.7285102092 | 39.67 | 66.71 | 14.84 | 2869387 | 33.19897973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 27.33 | -1.02 | -3.60 | 28.19 | 28.259 | 26.81 | 3501945 |
| 1726872000 | 28.35 | -0.56 | -1.94 | 28.72 | 28.75 | 27.73 | 3520799 |
| 1726785600 | 28.91 | 0.93 | 3.32 | 28.77 | 29.24 | 28.21 | 2771801 |
| 1726699200 | 27.98 | 0.64 | 2.34 | 27.35 | 29.11 | 27.12 | 3057212 |
| 1726612800 | 27.34 | 0.68 | 2.55 | 27.18 | 28.15 | 27 | 2333281 |
| 1726526400 | 26.66 | -0.28 | -1.04 | 27.33 | 27.33 | 26.23 | 2745550 |
| 1726267200 | 26.94 | 1.58 | 6.23 | 25.97 | 27.15 | 25.62 | 5338541 |
| 1726180800 | 25.36 | 1.13 | 4.66 | 24.78 | 25.67 | 24.675 | 3680572 |
| 1726094400 | 24.23 | -0.63 | -2.53 | 24.46 | 24.67 | 23.96 | 3689566 |
| 1726008000 | 24.86 | -0.28 | -1.11 | 25.02 | 25.18 | 24.17 | 3529319 |
| 1725921600 | 25.14 | -1.02 | -3.90 | 25.79 | 26.2 | 24.8 | 5162381 |
| 1725662400 | 26.16 | -1.27 | -4.63 | 27.75 | 27.765 | 25.96 | 3689823 |
| 1725576000 | 27.43 | -0.92 | -3.25 | 28.3 | 28.62 | 27.385 | 2576587 |
| 1725489600 | 28.35 | -0.65 | -2.24 | 28.85 | 29.06 | 27.96 | 2951846 |
| 1725403200 | 29 | -2.14 | -6.87 | 30.5705 | 30.87 | 28.94 | 3753660 |
| 1725057600 | 31.14 | -0.16 | -0.51 | 31.4 | 31.435 | 30.24 | 3544315 |
| 1724971200 | 31.3 | 1.85 | 6.28 | 30.19 | 31.35 | 28.83 | 5226910 |
| 1724884800 | 29.45 | -3.36 | -10.24 | 30.31 | 30.85 | 27.37 | 12543499 |
| 1724798400 | 32.81 | 0.02 | 0.06 | 32.74 | 33.21 | 32.439999 | 4524780 |
| 1724712000 | 32.79 | 0.08 | 0.24 | 33.22 | 33.94 | 32.689999 | 3787855 |
| 1724452800 | 32.71 | -0.25 | -0.76 | 32.67 | 33.1617 | 32.14 | 3472103 |
| 1724366400 | 32.96 | 0.37 | 1.14 | 32.14 | 32.99 | 31.8 | 3425225 |
| 1724280000 | 32.59 | -0.02 | -0.06 | 33.18 | 33.2 | 31.545 | 2438007 |
| 1724193600 | 32.61 | 0.13 | 0.40 | 32.2 | 32.905 | 32.009999 | 1949079 |
| 1724107200 | 32.479999 | -0.09 | -0.28 | 32.59 | 32.97 | 32.1 | 2292960 |
| 1723848000 | 32.57 | -0.23 | -0.70 | 32.75 | 33.22 | 32.54 | 1285255 |
| 1723761600 | 32.799999 | 1.78 | 5.74 | 32.439999 | 33.24 | 31.79 | 3685955 |
| 1723675200 | 31.02 | -0.79 | -2.48 | 31.89 | 32.08 | 30.75 | 2255403 |
| 1723588800 | 31.81 | 0.71 | 2.28 | 31.33 | 33.03 | 31.31 | 2948400 |
| 1723502400 | 31.1 | 0.58 | 1.90 | 30.7 | 31.42 | 30.41 | 2627023 |
| 1723243200 | 30.52 | 0.81 | 2.73 | 29.87 | 30.78 | 29.5501 | 2088511 |
| 1723156800 | 29.71 | 2.02 | 7.30 | 28.51 | 29.98 | 28.35 | 2827341 |
| 1723070400 | 27.69 | 0.27 | 0.98 | 27.97 | 28.47 | 27.591 | 2072014 |
| 1722984000 | 27.42 | 0.66 | 2.47 | 26.76 | 27.535 | 26.29 | 1919320 |
| 1722897600 | 26.76 | 0.34 | 1.29 | 25.24 | 27.27 | 24.62 | 2641893 |
| 1722638400 | 26.42 | -2.03 | -7.14 | 27.07 | 27.09 | 25.655 | 3108258 |
| 1722552000 | 28.45 | -0.61 | -2.10 | 29.16 | 29.21 | 27.52 | 2309897 |
| 1722465600 | 29.06 | 0.22 | 0.76 | 28.78 | 29.605 | 28.46 | 2506967 |
| 1722379200 | 28.84 | 0.81 | 2.89 | 28.33 | 28.975 | 28.2 | 2693183 |
| 1722292800 | 28.03 | 1.57 | 5.93 | 26.67 | 28.23 | 26.585 | 3322116 |
| 1722033600 | 26.46 | 0.43 | 1.65 | 26.48 | 26.785 | 26.1 | 1208614 |
| 1721947200 | 26.03 | 0.45 | 1.76 | 25.63 | 26.33 | 25.475 | 1644894 |
| 1721860800 | 25.58 | -0.41 | -1.58 | 25.46 | 25.78 | 25.06 | 1674840 |
| 1721774400 | 25.99 | 0.29 | 1.15 | 25.69 | 26.19 | 25.43 | 1478063 |
| 1721688000 | 25.695 | 0.34 | 1.32 | 25.6 | 26.12 | 25.26 | 1650743 |
| 1721428800 | 25.36 | 0.17 | 0.67 | 24.7406 | 25.525 | 24.66 | 1954967 |
| 1721342400 | 25.19 | -1.26 | -4.76 | 25.13 | 26.04 | 24.82 | 3337893 |
| 1721256000 | 26.45 | 0.45 | 1.73 | 26.05 | 26.83 | 25.911 | 2971009 |
| 1721169600 | 26 | 2.08 | 8.70 | 24.34 | 26.2 | 24.1 | 3134897 |
| 1721083200 | 23.92 | -0.8 | -3.24 | 24.39 | 24.53 | 23.89 | 2107428 |
| 1720824000 | 24.72 | -0.45 | -1.79 | 25.5 | 25.65 | 24.62 | 1855194 |
| 1720737600 | 25.17 | 1.74 | 7.43 | 23.87 | 25.22 | 23.8 | 2892497 |
| 1720651200 | 23.43 | -0.04 | -0.17 | 23.61 | 23.77 | 23.15 | 2400649 |
| 1720564800 | 23.47 | 0.22 | 0.95 | 23.19 | 23.685 | 22.86 | 2826312 |
| 1720478400 | 23.25 | 0.15 | 0.65 | 23.51 | 23.64 | 22.745 | 2157519 |
| 1720219200 | 23.1 | 0.03 | 0.13 | 23.07 | 23.39 | 22.72 | 1832941 |
| 1720040640 | 23.07 | -0.09 | -0.39 | 23.16 | 23.45 | 22.92 | 774761 |
| 1719960000 | 23.16 | 0.04 | 0.17 | 23.27 | 23.66 | 22.9 | 1940879 |
| 1719873600 | 23.12 | -1.8 | -7.22 | 25.07 | 25.2 | 23.12 | 3431434 |
| 1719614400 | 24.92 | -0.6 | -2.35 | 23.81 | 25.32 | 23.55 | 5016382 |
| 1719528000 | 25.52 | -0.52 | -2.00 | 25.66 | 26.04 | 25.018 | 2464546 |
| 1719441600 | 26.04 | -0.46 | -1.74 | 26.34 | 26.45 | 25.345 | 2654686 |
| 1719355200 | 26.5 | -0.15 | -0.56 | 26.66 | 26.868 | 26.145 | 2102639 |
| 1719268800 | 26.65 | 1.22 | 4.80 | 25.63 | 26.75 | 25.43 | 2439943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
