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 | 0.6401 | 2.28525526598 | 28.01 | 28.72 | 27.015 | 1241202 | 27.5967078 | DR |
| 4 | -0.2999 | -1.03592400691 | 28.95 | 29 | 26.9134 | 1118042 | 27.77171034 | DR |
| 12 | 2.6801 | 10.3199845976 | 25.97 | 30.57 | 23.48 | 1575742 | 27.46725496 | DR |
| 26 | -3.5099 | -10.9138681592 | 32.16 | 33.72 | 23.48 | 1185655 | 28.03023032 | DR |
| 52 | -7.2799 | -20.2613414974 | 35.93 | 37.9 | 23.48 | 1059165 | 30.56304826 | DR |
| 156 | 1.2101 | 4.40998542274 | 27.44 | 37.9 | 21.435 | 1090988 | 28.5391116 | DR |
| 260 | 3.6401 | 14.5545781687 | 25.01 | 37.9 | 19.38 | 999569 | 28.31056681 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 27.33 | -0.17 | -0.62 | 27.52 | 27.635 | 27.015 | 1469228 |
| 1741045200 | 27.5 | -0.29 | -1.04 | 28.24 | 28.46 | 27.3632 | 1714688 |
| 1740786000 | 27.79 | 0.14 | 0.51 | 27.68 | 27.83 | 27.4912 | 941463 |
| 1740699600 | 27.65 | -0.24 | -0.86 | 28.09 | 28.13 | 27.65 | 977218 |
| 1740613200 | 27.89 | 0.25 | 0.90 | 28.01 | 28.11 | 27.8225 | 1103414 |
| 1740526800 | 27.64 | 0.59 | 2.18 | 27.7 | 27.82 | 27.42 | 956612 |
| 1740440400 | 27.05 | -0.1 | -0.37 | 27.28 | 27.285 | 26.9134 | 798073 |
| 1740181200 | 27.15 | -0.09 | -0.33 | 27.58 | 27.58 | 27.13 | 919333 |
| 1740094800 | 27.24 | 0.1 | 0.37 | 27.29 | 27.3 | 26.97 | 1014771 |
| 1740008400 | 27.14 | -0.51 | -1.84 | 27.28 | 27.2885 | 27.02 | 1262404 |
| 1739922000 | 27.65 | -1.04 | -3.62 | 28 | 28.03 | 27.525 | 1123186 |
| 1739576400 | 28.69 | 0.74 | 2.65 | 28.81 | 28.97 | 28.61 | 1146665 |
| 1739490000 | 27.95 | 0.37 | 1.34 | 28.13 | 28.78 | 27.87 | 1243795 |
| 1739403600 | 27.58 | -0.36 | -1.29 | 27.38 | 27.7 | 27.28 | 1155079 |
| 1739317200 | 27.94 | -0.06 | -0.21 | 27.84 | 28.04 | 27.84 | 701250 |
| 1739230800 | 28 | 0.13 | 0.47 | 28.06 | 28.09 | 27.93 | 654961 |
| 1738971600 | 27.87 | -0.44 | -1.55 | 28.42 | 28.43 | 27.845 | 1037816 |
| 1738885200 | 28.31 | -0.39 | -1.36 | 28.5 | 28.51 | 28.28 | 1092337 |
| 1738798800 | 28.7 | 1.16 | 4.21 | 28.95 | 29 | 28.31 | 1967308 |
| 1738712400 | 27.54 | 0.64 | 2.38 | 26.98 | 27.64 | 26.41 | 2805385 |
| 1738626000 | 26.9 | -1.44 | -5.08 | 26.5 | 27.345 | 26.41 | 1654539 |
| 1738366800 | 28.34 | -0.33 | -1.15 | 28.57 | 28.58 | 28.11 | 1194049 |
| 1738280400 | 28.67 | 0.35 | 1.24 | 28.66 | 28.87 | 28.61 | 904450 |
| 1738194000 | 28.32 | -0.4 | -1.39 | 28.6 | 28.63 | 28.2101 | 1125083 |
| 1738107600 | 28.72 | -0.09 | -0.31 | 28.71 | 28.79 | 28.48 | 1024743 |
| 1738021200 | 28.81 | 0.15 | 0.52 | 28.63 | 28.83 | 28.585 | 908319 |
| 1737762000 | 28.66 | 0.21 | 0.74 | 28.55 | 28.745 | 28.48 | 816735 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | -0.25 | -0.87 | 28.55 | 28.61 | 28.45 | 821295 |
| 1737502800 | 28.7 | 0.46 | 1.63 | 28.42 | 28.735 | 28.35 | 785136 |
| 1737157200 | 28.24 | 0.27 | 0.97 | 28.17 | 28.33 | 28.15 | 851377 |
| 1737070800 | 27.97 | -0.2 | -0.71 | 27.97 | 28 | 27.773 | 1128619 |
| 1736984400 | 28.17 | -0.14 | -0.49 | 28.46 | 28.48 | 28.115 | 1299507 |
| 1736898000 | 28.31 | -0.31 | -1.08 | 28.33 | 28.44 | 28.19 | 1412239 |
| 1736811600 | 28.62 | -0.03 | -0.10 | 28.62 | 28.68 | 28.475 | 1082597 |
| 1736552400 | 28.65 | -1.33 | -4.44 | 28.99 | 29.16 | 28.63 | 1485930 |
| 1736379600 | 29.98 | -0.33 | -1.09 | 30.15 | 30.15 | 29.78 | 1617934 |
| 1736293200 | 30.31 | 0.53 | 1.78 | 30.5 | 30.57 | 30.19 | 2299811 |
| 1736206800 | 29.78 | 1.13 | 3.94 | 30.15 | 30.27 | 29.68 | 3236398 |
| 1735947600 | 28.65 | 0.22 | 0.77 | 28.5 | 28.665 | 28.31 | 1562427 |
| 1735861200 | 28.43 | -0.12 | -0.42 | 28.59 | 28.6118 | 28.19 | 1350669 |
| 1735688400 | 28.55 | 0.05 | 0.18 | 28.37 | 28.765 | 28.37 | 1453776 |
| 1735602000 | 28.5 | -0.26 | -0.90 | 28.98 | 28.98 | 28.4 | 1989793 |
| 1735342800 | 28.76 | 0.39 | 1.37 | 29 | 29.1 | 28.58 | 3090378 |
| 1735256400 | 28.37 | 1.12 | 4.11 | 28.1 | 28.455 | 27.86 | 3218453 |
| 1735077840 | 27.25 | 0.32 | 1.19 | 27.49 | 27.49 | 27.03 | 1889049 |
| 1734997200 | 26.93 | 3.04 | 12.72 | 27.33 | 27.49 | 26.32 | 6237348 |
| 1734738000 | 23.89 | 0.19 | 0.80 | 23.54 | 24.1 | 23.41 | 2519503 |
| 1734651600 | 23.7 | -0.34 | -1.41 | 23.55 | 23.8379 | 23.4858 | 2390330 |
| 1734565200 | 24.04 | -1.22 | -4.83 | 24.5 | 24.8386 | 23.99 | 3131866 |
| 1734478800 | 25.26 | 0.24 | 0.96 | 25 | 25.93 | 24.93 | 4005641 |
| 1734392400 | 25.02 | -0.44 | -1.73 | 25.23 | 25.24 | 24.97 | 2014496 |
| 1734133200 | 25.46 | -0.1 | -0.39 | 25.48 | 25.52 | 25.3291 | 1182851 |
| 1734046800 | 25.56 | -0.49 | -1.88 | 25.67 | 25.7 | 25.54 | 1393192 |
| 1733960400 | 26.05 | 0.01 | 0.04 | 25.94 | 26.07 | 25.81 | 1104513 |
| 1733874000 | 26.04 | -0.08 | -0.31 | 26.19 | 26.19 | 25.95 | 1011757 |
| 1733787600 | 26.12 | 0.08 | 0.31 | 26.13 | 26.46 | 26.085 | 1588418 |
| 1733528400 | 26.04 | 0.34 | 1.32 | 26.04 | 26.1 | 25.81 | 1725542 |
| 1733442000 | 25.7 | -0.08 | -0.31 | 25.75 | 25.88 | 25.67 | 1348002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
