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 | 1.02 | 3.59534719774 | 28.37 | 30.77 | 28.37 | 3317202 | 30.00351704 | CS |
| 4 | 0.61 | 2.11952744962 | 28.78 | 30.77 | 26.54 | 3890630 | 28.59985523 | CS |
| 12 | -1.64 | -5.28520786336 | 31.03 | 32.29 | 26.54 | 4455309 | 29.14885687 | CS |
| 26 | -2.98 | -9.20605498919 | 32.37 | 33.435 | 26.54 | 4615636 | 30.35331833 | CS |
| 52 | -9.55 | -24.5249101181 | 38.94 | 42.81 | 26.54 | 4197943 | 33.04953674 | CS |
| 156 | -0.81 | -2.6821192053 | 30.2 | 79.28 | 26.54 | 5077132 | 44.5576606 | CS |
| 260 | 4.94 | 20.2044989775 | 24.45 | 79.28 | 6.5 | 5126157 | 35.15934893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 29.385 | -0.26 | -0.86 | 29.79 | 29.85 | 29.005 | 1512086 |
| 1721428800 | 29.64 | -0.19 | -0.64 | 29.6 | 29.685 | 29.18 | 2476072 |
| 1721342400 | 29.83 | -0.78 | -2.55 | 30.39 | 30.745 | 29.79 | 3671485 |
| 1721256000 | 30.61 | 0.83 | 2.79 | 29.9599 | 30.77 | 29.76 | 5382658 |
| 1721169600 | 29.78 | 0.93 | 3.22 | 28.37 | 29.805 | 28.37 | 3543711 |
| 1721083200 | 28.85 | 0.46 | 1.62 | 28.29 | 28.95 | 27.985 | 3327247 |
| 1720824000 | 28.39 | 0.3 | 1.07 | 28.42 | 28.65 | 28.1 | 2901979 |
| 1720737600 | 28.09 | 1.26 | 4.70 | 27.18 | 28.28 | 27.17 | 3945492 |
| 1720651200 | 26.83 | -0.08 | -0.30 | 27 | 27 | 26.54 | 2995834 |
| 1720564800 | 26.91 | -0.15 | -0.55 | 26.98 | 27.26 | 26.81 | 4576378 |
| 1720478400 | 27.06 | -0.12 | -0.44 | 27.23 | 27.4 | 26.8 | 4690415 |
| 1720219200 | 27.18 | -0.37 | -1.34 | 27.56 | 27.58 | 27.01 | 5606687 |
| 1720040640 | 27.55 | -0.22 | -0.79 | 27.96 | 28.15 | 27.55 | 2002088 |
| 1719960000 | 27.77 | -0.19 | -0.68 | 28.05 | 28.315 | 27.54 | 3523822 |
| 1719873600 | 27.96 | -0.94 | -3.25 | 28.95 | 29 | 27.95 | 3377956 |
| 1719614400 | 28.9 | -0.62 | -2.10 | 29.83 | 29.87 | 28.79 | 6828168 |
| 1719528000 | 29.52 | -0.08 | -0.27 | 29.37 | 29.86 | 29.37 | 4120149 |
| 1719441600 | 29.6 | 0.24 | 0.82 | 29.23 | 29.64 | 29.08 | 3739393 |
| 1719355200 | 29.36 | 0.25 | 0.86 | 28.78 | 29.475 | 28.7 | 5700353 |
| 1719268800 | 29.11 | 1.31 | 4.71 | 28.18 | 29.275 | 27.95 | 6406689 |
| 1719009600 | 27.8 | 0.08 | 0.29 | 27.79 | 28.31 | 27.635 | 14781423 |
| 1718923200 | 27.72 | 0.56 | 2.06 | 27.23 | 27.96 | 27.16 | 4604304 |
| 1718750400 | 27.16 | 0.26 | 0.97 | 26.89 | 27.63 | 26.88 | 3803659 |
| 1718664000 | 26.9 | -0.26 | -0.96 | 27 | 27.16 | 26.67 | 3453962 |
| 1718404800 | 27.16 | -0.42 | -1.52 | 27.45 | 27.51 | 26.95 | 3875347 |
| 1718318400 | 27.58 | -0.5 | -1.78 | 28.01 | 28.27 | 27.455 | 3223033 |
| 1718232000 | 28.08 | -0.21 | -0.74 | 28.67 | 28.83 | 27.76 | 3565233 |
| 1718145600 | 28.29 | -0.47 | -1.63 | 28.3 | 28.34 | 27.935 | 4447448 |
| 1718059200 | 28.76 | 0.48 | 1.70 | 28.21 | 28.855 | 27.94 | 5154944 |
| 1717800000 | 28.28 | -0.78 | -2.68 | 28.52 | 28.89 | 28.26 | 3732299 |
| 1717713600 | 29.06 | -0.08 | -0.27 | 29.09 | 29.35 | 28.82 | 3171222 |
| 1717627200 | 29.14 | -0.61 | -2.05 | 29.83 | 29.875 | 28.905 | 3291966 |
| 1717540800 | 29.75 | -0.84 | -2.75 | 30.2 | 30.29 | 29.7101 | 3174265 |
| 1717454400 | 30.59 | -0.34 | -1.10 | 31.15 | 31.2 | 29.45 | 3771757 |
| 1717195200 | 30.93 | 0.87 | 2.89 | 30.12 | 30.97 | 29.92 | 6922323 |
| 1717108800 | 30.06 | 0.28 | 0.94 | 29.75 | 30.445 | 29.75 | 5598563 |
| 1717022400 | 29.78 | -1.35 | -4.34 | 30.58 | 31.08 | 29.745 | 4082363 |
| 1716936000 | 31.13 | 0.15 | 0.48 | 31.08 | 31.395 | 30.99 | 4106318 |
| 1716590400 | 30.98 | -0.06 | -0.19 | 31.15 | 31.31 | 30.7 | 2759886 |
| 1716504000 | 31.04 | -0.71 | -2.24 | 32 | 32.1 | 30.99 | 2815083 |
| 1716417600 | 31.75 | 0.89 | 2.88 | 30.55 | 32.29 | 30.49 | 4530871 |
| 1716331200 | 30.86 | 0.08 | 0.26 | 30.66 | 30.94 | 30.2489 | 3377564 |
| 1716244800 | 30.78 | 0.17 | 0.56 | 30.57 | 30.91 | 30.51 | 4018269 |
| 1715985600 | 30.61 | -0.16 | -0.52 | 30.9 | 30.9 | 30.395 | 2374951 |
| 1715899200 | 30.77 | 0.56 | 1.85 | 30.2 | 30.89 | 30.145 | 3965807 |
| 1715812800 | 30.21 | 0.13 | 0.43 | 30.25 | 30.29 | 29.7 | 3067946 |
| 1715726400 | 30.08 | 0.62 | 2.10 | 29.89 | 30.24 | 29.76 | 3642371 |
| 1715640000 | 29.46 | 0.03 | 0.10 | 29.74 | 29.995 | 29.4 | 2779175 |
| 1715380800 | 29.43 | -0.46 | -1.54 | 30.05 | 30.1498 | 29.37 | 2775240 |
| 1715294400 | 29.89 | 0.32 | 1.08 | 29.7 | 30.11 | 29.45 | 3284316 |
| 1715208000 | 29.57 | -0.31 | -1.04 | 29.42 | 29.81 | 29.33 | 3194415 |
| 1715121600 | 29.88 | 0.84 | 2.89 | 29.05 | 30.1 | 29.05 | 5205159 |
| 1715035200 | 29.04 | 0.36 | 1.26 | 29.07 | 29.285 | 28.715 | 5490134 |
| 1714776000 | 28.68 | 0.27 | 0.95 | 28.7 | 29.48 | 28.48 | 5229010 |
| 1714689600 | 28.41 | -1.52 | -5.08 | 29.65 | 29.74 | 27.83 | 12581014 |
| 1714603200 | 29.93 | -1.46 | -4.65 | 31.15 | 31.42 | 29.76 | 10007366 |
| 1714516800 | 31.39 | 0.53 | 1.72 | 31.03 | 31.66 | 30.6125 | 7764940 |
| 1714430400 | 30.86 | 0.61 | 2.02 | 30.49 | 31.06 | 30.41 | 3971834 |
| 1714171200 | 30.25 | -0.03 | -0.10 | 30.16 | 30.39 | 30.03 | 2670272 |
| 1714084800 | 30.28 | -0.21 | -0.69 | 30.42 | 30.49 | 29.52 | 4643183 |
| 1713998400 | 30.49 | 0.08 | 0.26 | 30.2 | 30.54 | 30.11 | 3508263 |
| 1713912000 | 30.41 | -0.33 | -1.07 | 30.5 | 30.82 | 30.35 | 3935568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
