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 | -1.27 | -4.49398443029 | 28.26 | 28.27 | 26.74 | 20425 | 27.2029142 | CS |
| 4 | -6.98 | -20.5475419488 | 33.97 | 33.99 | 26.74 | 27512 | 29.65134793 | CS |
| 12 | -8.76 | -24.5034965035 | 35.75 | 37.25 | 26.74 | 16817 | 30.97588339 | CS |
| 26 | -6.99 | -20.570924073 | 33.98 | 37.75 | 26.74 | 10796 | 32.09814616 | CS |
| 52 | 0.79 | 3.01526717557 | 26.2 | 37.75 | 23.57 | 9626 | 30.81280972 | CS |
| 156 | -21.98 | -44.8846232387 | 48.97 | 52.53 | 15.85 | 18217 | 30.7057539 | CS |
| 260 | 2.93 | 12.1778886118 | 24.06 | 67 | 12.06 | 16796 | 33.13054451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 26.99 | -0.1 | -0.37 | 27.92 | 27.92 | 26.74 | 59814 |
| 1721079600 | 27.09 | -0.16 | -0.59 | 27.68 | 27.68 | 26.88 | 17095 |
| 1720820400 | 27.25 | -0.55 | -1.98 | 28 | 28 | 27.24 | 4649 |
| 1720734000 | 27.8 | -0.19 | -0.68 | 28 | 28 | 27.27 | 9161 |
| 1720647600 | 27.99 | -0.32 | -1.13 | 28.26 | 28.27 | 27.8 | 11405 |
| 1720561200 | 28.31 | -0.81 | -2.78 | 28.92 | 28.92 | 28.31 | 1124 |
| 1720474800 | 29.12 | 0.28 | 0.97 | 28.8 | 29.12 | 28.6 | 9086 |
| 1720215600 | 28.84 | -0.26 | -0.89 | 29.1 | 29.1 | 28.75 | 4819 |
| 1720129200 | 29.1 | 0.29 | 1.01 | 28.83 | 29.15 | 28.81 | 3035 |
| 1720042800 | 28.81 | 0.29 | 1.02 | 28.58 | 29 | 28.5 | 1965 |
| 1719956400 | 28.52 | 0.52 | 1.86 | 29.98 | 29.98 | 28.51 | 11134 |
| 1719610800 | 28 | -2.25 | -7.44 | 29.8 | 29.99 | 27.83 | 96632 |
| 1719524400 | 30.25 | -1.5 | -4.72 | 31.75 | 31.75 | 29.97 | 166901 |
| 1719438000 | 31.75 | -1.06 | -3.23 | 32.549999 | 32.549999 | 31.75 | 62636 |
| 1719351600 | 32.81 | 0.39 | 1.20 | 32.42 | 33.29 | 32.409999 | 33770 |
| 1719265200 | 32.42 | -0.99 | -2.96 | 33.15 | 33.15 | 32.2 | 11893 |
| 1719006000 | 33.409999 | 0.41 | 1.24 | 32.83 | 33.409999 | 32.799999 | 2833 |
| 1718919600 | 33 | -0.74 | -2.19 | 33.2 | 33.2 | 32.77 | 8431 |
| 1718833200 | 33.74 | -0.01 | -0.03 | 33.97 | 33.99 | 33.25 | 6345 |
| 1718746800 | 33.75 | 1.35 | 4.17 | 32.46 | 33.75 | 32.46 | 8186 |
| 1718660400 | 32.4 | 0.19 | 0.59 | 32.95 | 32.95 | 32 | 5641 |
| 1718401200 | 32.21 | 0.36 | 1.13 | 31.61 | 32.21 | 31.6 | 2800 |
| 1718314800 | 31.85 | 1 | 3.24 | 31.84 | 31.85 | 31.08 | 3988 |
| 1718228400 | 30.85 | -0.25 | -0.80 | 30.75 | 31.64 | 30.75 | 75087 |
| 1718142000 | 31.1 | -0.54 | -1.71 | 31.52 | 31.6 | 30.5 | 10200 |
| 1718055600 | 31.64 | 0.08 | 0.25 | 32.28 | 32.28 | 31.64 | 1269 |
| 1717796400 | 31.56 | -0.73 | -2.26 | 32.25 | 32.25 | 31.56 | 854 |
| 1717710000 | 32.29 | 0.59 | 1.86 | 32 | 32.799999 | 31.99 | 48785 |
| 1717623600 | 31.7 | -0.66 | -2.04 | 32 | 32.7 | 31.7 | 12008 |
| 1717537200 | 32.36 | -0.44 | -1.34 | 32.439999 | 32.439999 | 31.97 | 4902 |
| 1717450800 | 32.799999 | -0.42 | -1.26 | 32.5 | 32.869999 | 32.5 | 1405 |
| 1717191600 | 33.22 | 0.9 | 2.78 | 32.35 | 33.22 | 32.2 | 26935 |
| 1717105200 | 32.32 | 0.8 | 2.54 | 31.7 | 32.32 | 31.7 | 3320 |
| 1717018800 | 31.52 | -0.92 | -2.84 | 32.619999 | 32.619999 | 31.52 | 1562 |
| 1716932400 | 32.439999 | -0.35 | -1.07 | 32.54 | 33 | 32.25 | 28762 |
| 1716846000 | 32.79 | 0.42 | 1.30 | 32.689999 | 33 | 32.39 | 2809 |
| 1716586800 | 32.369999 | 0.82 | 2.60 | 31.55 | 32.369999 | 31.55 | 12234 |
| 1716500400 | 31.55 | -0.34 | -1.07 | 32.22 | 32.5 | 30.99 | 39293 |
| 1716414000 | 31.89 | -0.81 | -2.48 | 32.439999 | 32.549999 | 31.89 | 7097 |
| 1716327600 | 32.7 | 0.3 | 0.93 | 32.86 | 32.95 | 32.4 | 1859 |
| 1715982000 | 32.4 | 0.31 | 0.97 | 32.25 | 32.75 | 32.25 | 25449 |
| 1715895600 | 32.09 | -0.47 | -1.44 | 32.64 | 32.64 | 31.89 | 6520 |
| 1715809200 | 32.56 | -0.44 | -1.33 | 32.9 | 32.9 | 32.549999 | 2085 |
| 1715722800 | 33 | 0.33 | 1.01 | 32.67 | 33 | 32.67 | 10814 |
| 1715636400 | 32.67 | -0.67 | -2.01 | 33.25 | 33.25 | 32.67 | 34677 |
| 1715377200 | 33.34 | -0.13 | -0.39 | 32.409999 | 34 | 31.89 | 8930 |
| 1715290800 | 33.47 | -1.49 | -4.26 | 33 | 34.58 | 33 | 4761 |
| 1715204400 | 34.96 | 1.22 | 3.62 | 32.61 | 35.25 | 32.32 | 13482 |
| 1715118000 | 33.74 | 0.81 | 2.46 | 32.92 | 34.23 | 32.32 | 6400 |
| 1715031600 | 32.93 | -2.12 | -6.05 | 35 | 35 | 32.93 | 7914 |
| 1714772400 | 35.05 | -0.87 | -2.42 | 35.85 | 35.88 | 35.05 | 3018 |
| 1714686000 | 35.92 | -0.38 | -1.05 | 35.78 | 36.09 | 35.35 | 2027 |
| 1714599600 | 36.3 | -0.95 | -2.55 | 36.88 | 36.89 | 36.3 | 2528 |
| 1714513200 | 37.25 | 0.32 | 0.87 | 36.58 | 37.25 | 36.2 | 1229 |
| 1714426800 | 36.93 | 1.55 | 4.38 | 35.5 | 36.93 | 35.5 | 1723 |
| 1714167600 | 35.38 | 0 | 0.00 | 35.38 | 35.38 | 35.38 | 0 |
| 1714081200 | 35.38 | 0.11 | 0.31 | 35.5 | 35.93 | 35.38 | 1461 |
| 1713994800 | 35.27 | 0.03 | 0.09 | 35.75 | 35.75 | 35.27 | 663 |
| 1713908400 | 35.24 | 0.37 | 1.06 | 35.07 | 35.54 | 35.07 | 1169 |
| 1713822000 | 34.87 | -0.63 | -1.77 | 34.78 | 35.65 | 34.78 | 2466 |
| 1713562800 | 35.5 | 0.06 | 0.17 | 35.5 | 35.5 | 35.5 | 100 |
| 1713476400 | 35.44 | 0.27 | 0.77 | 34.82 | 35.44 | 34.82 | 4410 |
| 1713390000 | 35.17 | 0.19 | 0.54 | 35.46 | 35.46 | 35.17 | 781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
