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 | -0.22 | -0.764685436218 | 28.77 | 29.37 | 28.43 | 8140127 | 28.5833784 | CS |
| 4 | 2.49 | 9.55487336915 | 26.06 | 29.37 | 25.9 | 6866134 | 28.27066415 | CS |
| 12 | 0.66 | 2.36643958408 | 27.89 | 29.4 | 25.5438 | 5899378 | 27.59321758 | CS |
| 26 | 2.82 | 10.9599689079 | 25.73 | 29.74 | 25.5438 | 6844419 | 27.87976771 | CS |
| 52 | 3.35 | 13.2936507937 | 25.2 | 30.06 | 21.81 | 8131061 | 26.36065795 | CS |
| 156 | 12.21 | 74.7246022032 | 16.34 | 33.42 | 14.2937 | 12333792 | 24.88030034 | CS |
| 260 | 16.71 | 141.131756757 | 11.84 | 33.42 | 3.02 | 17748551 | 15.03043195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1732664400 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1732578000 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1732318800 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1732232400 | 28.55 | -0.37 | -1.28 | 29.11 | 29.37 | 28.43 | 37028952 |
| 1732146000 | 28.92 | 0.17 | 0.59 | 28.77 | 29.0001 | 28.67 | 3671681 |
| 1732059600 | 28.75 | -0.24 | -0.83 | 28.75 | 29.045 | 28.61 | 4249331 |
| 1731973200 | 28.99 | 0.4 | 1.40 | 28.91 | 29.13 | 28.72 | 5381981 |
| 1731714000 | 28.59 | -0.26 | -0.90 | 28.59 | 29.06 | 28.485 | 5087308 |
| 1731627600 | 28.85 | 0.23 | 0.80 | 28.79 | 28.91 | 28.44 | 4257341 |
| 1731541200 | 28.62 | 0.3 | 1.06 | 28.38 | 28.75 | 27.96 | 4610915 |
| 1731454800 | 28.32 | -0.3 | -1.05 | 28.7 | 28.83 | 28.26 | 6272191 |
| 1731368400 | 28.62 | 0.12 | 0.42 | 28.42 | 28.76 | 28.31 | 5817849 |
| 1731109200 | 28.5 | -0.05 | -0.18 | 28.45 | 28.57 | 28.195 | 5269110 |
| 1731022800 | 28.55 | -0.25 | -0.87 | 28.98 | 28.98 | 28.3181 | 7847414 |
| 1730936400 | 28.8 | 1.2 | 4.35 | 28.35 | 29.095 | 28.19 | 8713668 |
| 1730850000 | 27.6 | 0.09 | 0.33 | 27.62 | 27.8104 | 27.44 | 7631723 |
| 1730763600 | 27.51 | 0.24 | 0.88 | 27.52 | 27.8301 | 27.48 | 6368887 |
| 1730500800 | 27.27 | -0.43 | -1.55 | 27.8 | 27.84 | 26.97 | 7521542 |
| 1730414400 | 27.7 | 1.62 | 6.21 | 26.81 | 27.98 | 26.685 | 13170890 |
| 1730328000 | 26.08 | 0.2 | 0.77 | 26.06 | 26.18 | 25.9 | 4421887 |
| 1730241600 | 25.88 | -0.23 | -0.88 | 26.1 | 26.26 | 25.84 | 4248476 |
| 1730155200 | 26.11 | -0.35 | -1.32 | 25.71 | 26.155 | 25.62 | 3979431 |
| 1729896000 | 26.46 | 0.06 | 0.23 | 26.55 | 26.68 | 26.36 | 4692774 |
| 1729809600 | 26.4 | -0.05 | -0.19 | 26.57 | 26.655 | 26.154 | 2373878 |
| 1729723200 | 26.45 | -0.16 | -0.60 | 26.42 | 26.61 | 26.25 | 3849318 |
| 1729636800 | 26.61 | 0.06 | 0.23 | 26.7 | 26.79 | 26.505 | 3702248 |
| 1729550400 | 26.55 | -0.17 | -0.64 | 27 | 27.04 | 26.49 | 4142602 |
| 1729291200 | 26.72 | -0.2 | -0.74 | 26.86 | 26.96 | 26.5 | 4816533 |
| 1729204800 | 26.92 | 0.34 | 1.28 | 26.63 | 26.93 | 26.57 | 5216422 |
| 1729118400 | 26.58 | -0.07 | -0.26 | 26.78 | 26.86 | 26.56 | 4843680 |
| 1729032000 | 26.65 | -1.09 | -3.93 | 26.92 | 27.1211 | 26.63 | 4937598 |
| 1728945600 | 27.74 | -0.32 | -1.14 | 27.8 | 27.98 | 27.6 | 3870844 |
| 1728686400 | 28.06 | -0.27 | -0.95 | 28.2 | 28.335 | 28.04 | 5417602 |
| 1728600000 | 28.33 | 0.19 | 0.68 | 28.35 | 28.58 | 28.065 | 4867602 |
| 1728513600 | 28.14 | 0.03 | 0.11 | 27.82 | 28.285 | 27.74 | 3735874 |
| 1728427200 | 28.11 | -0.98 | -3.37 | 28.69 | 28.69 | 27.94 | 5738830 |
| 1728340800 | 29.09 | 0.1 | 0.34 | 29.02 | 29.4 | 28.99 | 7734703 |
| 1728081600 | 28.99 | 0.45 | 1.58 | 28.79 | 29.02 | 28.41 | 4121846 |
| 1727995200 | 28.54 | 0.57 | 2.04 | 27.99 | 28.54 | 27.81 | 4626044 |
| 1727908800 | 27.97 | 0.33 | 1.19 | 28.15 | 28.23 | 27.522 | 4686399 |
| 1727822400 | 27.64 | 1.01 | 3.79 | 26.35 | 27.75 | 26.29 | 6199534 |
| 1727736000 | 26.63 | 0.15 | 0.57 | 26.34 | 26.74 | 26.27 | 4448401 |
| 1727476800 | 26.48 | 0.61 | 2.36 | 26 | 26.54 | 25.965 | 4286261 |
| 1727390400 | 25.87 | -0.87 | -3.25 | 26.14 | 26.35 | 25.805 | 8685523 |
| 1727304000 | 26.74 | -0.84 | -3.05 | 27.5 | 27.56 | 26.74 | 5299379 |
| 1727217600 | 27.58 | -0.19 | -0.68 | 28.21 | 28.23 | 27.57 | 3960096 |
| 1727131200 | 27.77 | -0.16 | -0.57 | 27.92 | 28.06 | 27.2401 | 6558128 |
| 1726872000 | 27.93 | 0.04 | 0.14 | 27.99 | 28.18 | 27.7099 | 15232724 |
| 1726785600 | 27.89 | 0.46 | 1.68 | 27.89 | 28.12 | 27.63 | 6744044 |
| 1726699200 | 27.43 | 0.07 | 0.26 | 27.17 | 27.79 | 27.17 | 6908802 |
| 1726612800 | 27.36 | 0.7 | 2.63 | 26.62 | 27.4099 | 26.605 | 5331776 |
| 1726526400 | 26.66 | 0.53 | 2.03 | 26.4 | 26.72 | 26.35 | 6215125 |
| 1726267200 | 26.13 | 0.15 | 0.58 | 26.13 | 26.34 | 26.055 | 4288074 |
| 1726180800 | 25.98 | 0.09 | 0.35 | 25.88 | 26.135 | 25.735 | 5568846 |
| 1726094400 | 25.89 | -0.33 | -1.26 | 26.2 | 26.25 | 25.5438 | 5878119 |
| 1726008000 | 26.22 | -0.41 | -1.54 | 26.65 | 26.67 | 26.04 | 7015863 |
| 1725921600 | 26.63 | -0.09 | -0.34 | 26.73 | 26.91 | 26.62 | 5160529 |
| 1725662400 | 26.72 | -0.35 | -1.29 | 27.09 | 27.36 | 26.645 | 5613706 |
| 1725576000 | 27.07 | -0.28 | -1.02 | 27.57 | 27.6 | 27.05 | 5101572 |
| 1725489600 | 27.35 | -0.36 | -1.30 | 27.89 | 28.0751 | 27.3201 | 6540789 |
| 1725403200 | 27.71 | -0.94 | -3.28 | 28.12 | 28.2 | 27.49 | 7215882 |
| 1725057600 | 28.65 | -0.2 | -0.69 | 28.48 | 28.74 | 28.33 | 7338691 |
| 1724971200 | 28.85 | 0.59 | 2.09 | 28.44 | 29.045 | 28.26 | 4460831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
