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 | -0.9 | -3.12934631433 | 28.76 | 29.43 | 27.358 | 222739 | 28.19160022 | CS |
| 4 | -3.26 | -10.4755784062 | 31.12 | 32.08 | 27.358 | 155059 | 29.75000982 | CS |
| 12 | -6.04 | -17.8171091445 | 33.9 | 33.9 | 27.358 | 120543 | 30.53700158 | CS |
| 26 | -3.53 | -11.2456196241 | 31.39 | 35.92 | 27.358 | 146898 | 31.93071101 | CS |
| 52 | -2.77 | -9.04342148221 | 30.63 | 35.92 | 26.09 | 148685 | 31.32497302 | CS |
| 156 | -16.12 | -36.6530241019 | 43.98 | 48.2396 | 26.09 | 130747 | 35.32307631 | CS |
| 260 | -11.5 | -29.2174796748 | 39.36 | 55.29 | 26.09 | 129312 | 38.82059505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 27.86 | -0.08 | -0.29 | 28 | 28.39 | 27.77 | 205755 |
| 1741304400 | 27.94 | -0.15 | -0.53 | 27.92 | 28.1 | 27.6 | 170552 |
| 1741218000 | 28.09 | -0.17 | -0.60 | 28.28 | 28.395 | 27.91 | 235800 |
| 1741131600 | 28.26 | 0.24 | 0.86 | 27.6 | 28.48 | 27.358 | 221114 |
| 1741045200 | 28.02 | -0.51 | -1.79 | 28.63 | 29.015 | 27.65 | 221168 |
| 1740786000 | 28.53 | -0.11 | -0.38 | 28.76 | 29.43 | 28.31 | 265061 |
| 1740699600 | 28.64 | -1.67 | -5.51 | 29.4 | 29.77 | 27.75 | 206209 |
| 1740613200 | 30.31 | -0.62 | -2.00 | 30.77 | 31.21 | 29.8 | 168221 |
| 1740526800 | 30.93 | 0.06 | 0.19 | 31.06 | 31.53 | 30.75 | 170645 |
| 1740440400 | 30.87 | -0.11 | -0.36 | 30.98 | 31.41 | 30.85 | 117215 |
| 1740181200 | 30.98 | -0.7 | -2.21 | 32.08 | 32.08 | 30.65 | 166401 |
| 1740094800 | 31.68 | 0.6 | 1.93 | 31.06 | 32 | 30.86 | 214616 |
| 1740008400 | 31.08 | -0.06 | -0.19 | 30.75 | 31.325 | 30.59 | 104568 |
| 1739922000 | 31.14 | 0.42 | 1.37 | 30.81 | 31.14 | 30.62 | 117783 |
| 1739576400 | 30.72 | -0.3 | -0.97 | 30.99 | 31.12 | 30.59 | 71953 |
| 1739490000 | 31.02 | 0.47 | 1.54 | 31.03 | 31.12 | 30.8 | 103792 |
| 1739403600 | 30.55 | -0.66 | -2.11 | 30.68 | 30.82 | 30.38 | 125245 |
| 1739317200 | 31.21 | 0.54 | 1.76 | 30.58 | 31.31 | 30.48 | 107596 |
| 1739230800 | 30.67 | -0.13 | -0.42 | 30.99 | 31.14 | 30.58 | 69278 |
| 1738971600 | 30.8 | -0.32 | -1.03 | 31.12 | 31.165 | 30.485 | 88904 |
| 1738885200 | 31.12 | -0.09 | -0.29 | 31.67 | 31.67 | 30.93 | 99293 |
| 1738798800 | 31.21 | 0.26 | 0.84 | 31 | 31.34 | 30.775 | 111257 |
| 1738712400 | 30.95 | 0.47 | 1.54 | 30.44 | 30.975 | 30.39 | 72292 |
| 1738626000 | 30.48 | -0.54 | -1.74 | 30.27 | 30.895 | 29.755 | 100071 |
| 1738366800 | 31.02 | -0.22 | -0.70 | 31.105 | 31.495 | 30.45 | 178420 |
| 1738280400 | 31.24 | 0.14 | 0.45 | 31.42 | 31.69 | 31.01 | 53503 |
| 1738194000 | 31.1 | -0.33 | -1.05 | 31.57 | 31.57 | 30.76 | 66912 |
| 1738107600 | 31.43 | -0.47 | -1.47 | 31.74 | 31.85 | 31.135 | 92227 |
| 1738021200 | 31.9 | 0.38 | 1.21 | 31.55 | 32.24 | 31.55 | 85510 |
| 1737762000 | 31.52 | 0.39 | 1.25 | 30.97 | 31.555 | 30.9201 | 79926 |
| 1737675600 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1737589200 | 31.13 | -0.64 | -2.01 | 31.54 | 31.54 | 30.72 | 96731 |
| 1737502800 | 31.77 | 0.56 | 1.79 | 31.47 | 31.86 | 31.35 | 75524 |
| 1737157200 | 31.21 | -0.21 | -0.67 | 31.69 | 31.79 | 31.03 | 69302 |
| 1737070800 | 31.42 | 0.32 | 1.03 | 31.1 | 31.46 | 30.82 | 71409 |
| 1736984400 | 31.1 | 0.43 | 1.40 | 31.45 | 31.49 | 30.73 | 76478 |
| 1736898000 | 30.67 | 0.61 | 2.03 | 30.51 | 30.69 | 30.13 | 76246 |
| 1736811600 | 30.06 | 0.33 | 1.11 | 29.45 | 30.195 | 29.45 | 119243 |
| 1736552400 | 29.73 | -0.62 | -2.04 | 29.99 | 30.2 | 29.5 | 96295 |
| 1736379600 | 30.35 | -0.18 | -0.59 | 30.2 | 30.63 | 29.78 | 89195 |
| 1736293200 | 30.53 | -0.36 | -1.17 | 30.95 | 31.17 | 30.29 | 78768 |
| 1736206800 | 30.89 | 0.07 | 0.23 | 31.26 | 31.54 | 30.71 | 83973 |
| 1735947600 | 30.82 | 0.23 | 0.75 | 30.65 | 30.91 | 30.1 | 136505 |
| 1735861200 | 30.59 | -0.39 | -1.26 | 31.17 | 31.235 | 30.48 | 75096 |
| 1735688400 | 30.98 | 0.15 | 0.49 | 31.27 | 31.875 | 30.85 | 81388 |
| 1735602000 | 30.83 | -0.18 | -0.58 | 30.89 | 31.01 | 30.33 | 78167 |
| 1735342800 | 31.01 | -0.39 | -1.24 | 31.08 | 31.425 | 30.64 | 72901 |
| 1735256400 | 31.4 | 0.3 | 0.96 | 31.07 | 31.475 | 30.9 | 75124 |
| 1735077840 | 31.1 | 0.51 | 1.67 | 30.59 | 31.135 | 30.55 | 30387 |
| 1734997200 | 30.59 | -0.13 | -0.42 | 30.58 | 31.19 | 30.47 | 81844 |
| 1734738000 | 30.72 | -0.3 | -0.97 | 30.42 | 31.189 | 30.27 | 381947 |
| 1734651600 | 31.02 | -0.56 | -1.77 | 31.65 | 31.87 | 30.91 | 112006 |
| 1734565200 | 31.58 | -1.2 | -3.66 | 33.02 | 33.14 | 31.22 | 204508 |
| 1734478800 | 32.78 | -0.51 | -1.53 | 32.86 | 33.61 | 32.68 | 111510 |
| 1734392400 | 33.29 | -0.25 | -0.75 | 33.409999 | 33.67 | 33 | 106754 |
| 1734133200 | 33.54 | -0.31 | -0.92 | 33.9 | 33.9 | 33.06 | 142488 |
| 1734046800 | 33.85 | -0.36 | -1.05 | 34.29 | 34.58 | 33.42 | 82200 |
| 1733960400 | 34.21 | -0.11 | -0.32 | 34.34 | 34.355 | 33.86 | 161376 |
| 1733874000 | 34.32 | 0.36 | 1.06 | 34.11 | 34.56 | 33.549999 | 131521 |
| 1733787600 | 33.96 | 0.39 | 1.16 | 33.93 | 34.5 | 33.9033 | 117607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
