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 | 3.6023054755 | 27.76 | 28.52 | 27 | 2028 | 27.56964103 | CS |
| 4 | -0.43 | -1.4731072285 | 29.19 | 31.47 | 27 | 3780 | 28.69719748 | CS |
| 12 | 1.26 | 4.58181818182 | 27.5 | 31.47 | 26.79 | 3464 | 28.59175634 | CS |
| 26 | -1.56 | -5.14511873351 | 30.32 | 31.92 | 26.79 | 2849 | 28.86221602 | CS |
| 52 | -10.78 | -27.2635306019 | 39.54 | 43.4 | 26.79 | 4319 | 31.28488821 | CS |
| 156 | -11.58 | -28.7059990084 | 40.34 | 47.76 | 26.79 | 5142 | 37.16347029 | CS |
| 260 | -5.18 | -15.2622274602 | 33.94 | 47.76 | 15.41 | 4591 | 34.95052787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 28.76 | 1.52 | 5.58 | 27.34 | 28.76 | 27.34 | 6283 |
| 1737070800 | 27.24 | -0.66 | -2.37 | 27.4 | 27.5 | 27.24 | 1538 |
| 1736984400 | 27.9 | 0.19 | 0.69 | 27.84 | 27.91 | 27.2252 | 1578 |
| 1736898000 | 27.71 | -0.18 | -0.65 | 27.22 | 27.7639 | 27.1 | 2788 |
| 1736811600 | 27.89 | 0.74 | 2.73 | 27 | 27.89 | 27 | 1854 |
| 1736552400 | 27.15 | -0.51 | -1.84 | 27.76 | 27.79 | 27.15 | 2382 |
| 1736379600 | 27.66 | -0.54 | -1.91 | 27.65 | 28.435 | 27.58 | 1912 |
| 1736293200 | 28.2 | -1.26 | -4.28 | 29.11 | 29.11 | 27.59 | 8289 |
| 1736206800 | 29.46 | -0.06 | -0.20 | 29.52 | 29.83 | 29.15 | 5369 |
| 1735947600 | 29.52 | -0.53 | -1.76 | 30.395 | 30.395 | 29.1101 | 4012 |
| 1735861200 | 30.05 | 0.24 | 0.81 | 30.28 | 30.28 | 29.54 | 2590 |
| 1735688400 | 29.81 | -0.68 | -2.23 | 30.21 | 31.23 | 28.53 | 2358 |
| 1735602000 | 30.49 | 1.22 | 4.17 | 28.91 | 30.57 | 28.91 | 3535 |
| 1735342800 | 29.27 | -0.31 | -1.05 | 31.47 | 31.47 | 29.11 | 6029 |
| 1735256400 | 29.58 | 0.67 | 2.32 | 28.8 | 29.58 | 28.06 | 4156 |
| 1735077840 | 28.91 | 0.38 | 1.33 | 28.47 | 28.91 | 27.45 | 1997 |
| 1734997200 | 28.53 | 0.73 | 2.63 | 27.49 | 28.53 | 27.05 | 3528 |
| 1734738000 | 27.8 | -1.4 | -4.79 | 29.19 | 29.5 | 27.8 | 10345 |
| 1734651600 | 29.2 | 0.09 | 0.31 | 30 | 30 | 29.12 | 2789 |
| 1734565200 | 29.11 | -0.79 | -2.64 | 30.85 | 31 | 29.11 | 7444 |
| 1734478800 | 29.9 | 1.7 | 6.03 | 28.98 | 29.9 | 28.5 | 1767 |
| 1734392400 | 28.2 | 0.04 | 0.14 | 29 | 29.1399 | 27.815 | 7330 |
| 1734133200 | 28.16 | -0.16 | -0.56 | 28.15 | 28.3199 | 27.99 | 2536 |
| 1734046800 | 28.32 | 0.46 | 1.65 | 28 | 28.68 | 28 | 2672 |
| 1733960400 | 27.86 | -0.32 | -1.14 | 27.5 | 27.9999 | 27.5 | 8123 |
| 1733874000 | 28.18 | -1.03 | -3.53 | 28.57 | 28.9839 | 27.85 | 5868 |
| 1733787600 | 29.21 | -0.09 | -0.31 | 29.77 | 29.77 | 28.81 | 4079 |
| 1733528400 | 29.3 | -0.54 | -1.81 | 30.21 | 30.21 | 29.3 | 2525 |
| 1733442000 | 29.84 | 0.33 | 1.12 | 30.78 | 30.78 | 29.795 | 8171 |
| 1733355600 | 29.51 | 0.66 | 2.29 | 29.17 | 30.95 | 28.85 | 17672 |
| 1733269200 | 28.85 | -0.05 | -0.17 | 28.9619 | 29.064 | 28.78 | 5367 |
| 1733182800 | 28.9 | 0.7 | 2.48 | 28.775 | 29 | 28.73 | 2133 |
| 1732917840 | 28.2 | -0.68 | -2.35 | 28.88 | 28.88 | 28.2 | 649 |
| 1732750800 | 28.88 | 0.2 | 0.70 | 29.5 | 29.5 | 28.6 | 1296 |
| 1732664400 | 28.68 | -0.17 | -0.59 | 28.85 | 29.5 | 28.68 | 4426 |
| 1732578000 | 28.85 | 0.42 | 1.48 | 28.43 | 28.87 | 28.42 | 2553 |
| 1732318800 | 28.43 | 0.3 | 1.07 | 28.35 | 28.43 | 28.35 | 2053 |
| 1732232400 | 28.13 | 0.32 | 1.15 | 27.806 | 28.2586 | 27.806 | 1179 |
| 1732146000 | 27.81 | -0.19 | -0.68 | 27.81 | 28.23 | 27.81 | 1698 |
| 1732059600 | 28 | 0.25 | 0.90 | 27.56 | 28 | 27.56 | 1017 |
| 1731973200 | 27.75 | 0.3 | 1.09 | 27.75 | 27.75 | 27.75 | 1811 |
| 1731714000 | 27.45 | -0.12 | -0.44 | 27.6 | 27.6 | 27.43 | 1058 |
| 1731627600 | 27.57 | -0.23 | -0.83 | 27.95 | 28.25 | 27.57 | 2044 |
| 1731541200 | 27.8 | -0.18 | -0.64 | 27.68 | 27.93 | 27.68 | 1780 |
| 1731454800 | 27.98 | 0 | 0.00 | 27.75 | 27.98 | 27.58 | 2650 |
| 1731368400 | 27.98 | 0.39 | 1.41 | 28.01 | 28.12 | 27.98 | 1317 |
| 1731109200 | 27.59 | 0.55 | 2.03 | 27.9 | 27.9 | 27.26 | 944 |
| 1731022800 | 27.04 | -1.37 | -4.82 | 28.255 | 28.69 | 27.04 | 3647 |
| 1730936400 | 28.41 | 0.7 | 2.53 | 27.77 | 28.41 | 27.77 | 4933 |
| 1730850000 | 27.71 | -0.09 | -0.32 | 28.1 | 28.1 | 27.12 | 3913 |
| 1730763600 | 27.8 | 0.54 | 1.98 | 27.36 | 27.98 | 27.36 | 838 |
| 1730500800 | 27.26 | -0.42 | -1.52 | 27.89 | 27.89 | 26.79 | 5063 |
| 1730414400 | 27.68 | -0.06 | -0.22 | 27.7 | 28.03 | 27.68 | 740 |
| 1730328000 | 27.74 | -0.2 | -0.72 | 27.51 | 27.74 | 27.33 | 661 |
| 1730241600 | 27.94 | 0.25 | 0.90 | 26.96 | 27.94 | 26.96 | 942 |
| 1730155200 | 27.69 | 0.19 | 0.69 | 27.0745 | 27.69 | 27.0701 | 2938 |
| 1729896000 | 27.5 | -0.11 | -0.40 | 27.5 | 27.5 | 27.47 | 1114 |
| 1729809600 | 27.61 | -0.08 | -0.29 | 27.07 | 27.82 | 27.07 | 1652 |
| 1729723200 | 27.69 | -0.07 | -0.25 | 27.38 | 27.83 | 27.25 | 1281 |
| 1729636800 | 27.76 | -0.34 | -1.21 | 27.47 | 28.16 | 27.46 | 1421 |
| 1729550400 | 28.1 | -0.21 | -0.74 | 28.17 | 28.46 | 28.1 | 2806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
