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 | 0.97 | 3.67702805155 | 26.38 | 27.69 | 26.38 | 344429 | 27.26872192 | CS |
| 4 | -1.12 | -3.9339655778 | 28.47 | 28.62 | 26.38 | 292213 | 27.45916912 | CS |
| 12 | -1.65 | -5.68965517241 | 29 | 30.66 | 26.38 | 317165 | 28.34056972 | CS |
| 26 | 0.49 | 1.8242740134 | 26.86 | 30.66 | 25.55 | 340291 | 28.0444728 | CS |
| 52 | 5.34 | 24.2616992276 | 22.01 | 30.66 | 21.69 | 358999 | 27.12691748 | CS |
| 156 | 10.33 | 60.6933019976 | 17.02 | 30.66 | 15.08 | 439865 | 22.4776618 | CS |
| 260 | 12.48 | 83.9273705447 | 14.87 | 30.66 | 6.24 | 544329 | 16.60533269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739227200 | 27.35 | 0.12 | 0.44 | 27.49 | 27.69 | 27 | 361532 |
| 1738968000 | 27.23 | 0.08 | 0.29 | 27.05 | 27.58 | 27.05 | 416284 |
| 1738881600 | 27.15 | -0.2 | -0.73 | 27.54 | 27.54 | 26.98 | 342414 |
| 1738795200 | 27.35 | -0.12 | -0.44 | 27.36 | 27.48 | 27.2 | 277338 |
| 1738708800 | 27.47 | 0.29 | 1.07 | 27.01 | 27.5 | 26.85 | 327940 |
| 1738622400 | 27.18 | 0.12 | 0.44 | 26.38 | 27.55 | 26.38 | 358167 |
| 1738363200 | 27.06 | -0.49 | -1.78 | 27.59 | 27.59 | 26.98 | 329407 |
| 1738276800 | 27.55 | -0.06 | -0.22 | 27.63 | 27.8 | 27.26 | 192831 |
| 1738190400 | 27.61 | 0.33 | 1.21 | 27.16 | 27.65 | 26.83 | 292017 |
| 1738104000 | 27.28 | -0.06 | -0.22 | 27.3 | 27.83 | 27.17 | 399174 |
| 1738017600 | 27.34 | 0.21 | 0.77 | 26.98 | 27.49 | 26.6 | 287741 |
| 1737758400 | 27.13 | -0.44 | -1.60 | 27.53 | 27.53 | 26.86 | 257482 |
| 1737672000 | 27.57 | -0.29 | -1.04 | 27.86 | 28.09 | 27.52 | 251350 |
| 1737585600 | 27.86 | 0 | 0.00 | 27.76 | 28.1 | 27.67 | 242239 |
| 1737499200 | 27.86 | -0.22 | -0.78 | 27.6 | 27.98 | 27.38 | 222750 |
| 1737412800 | 28.08 | 0.48 | 1.74 | 27.58 | 28.1 | 27.58 | 98075 |
| 1737153600 | 27.6 | -0.08 | -0.29 | 27.71 | 27.94 | 27.37 | 320160 |
| 1737067200 | 27.68 | -0.53 | -1.88 | 28.15 | 28.21 | 27.65 | 407056 |
| 1736980800 | 28.21 | 0.61 | 2.21 | 27.76 | 28.24 | 27.76 | 224842 |
| 1736894400 | 27.6 | 0.2 | 0.73 | 27.45 | 27.63 | 27.11 | 224350 |
| 1736808000 | 27.4 | -0.95 | -3.35 | 28.47 | 28.62 | 27.33 | 372646 |
| 1736548800 | 28.35 | -0.14 | -0.49 | 28.62 | 28.8 | 28.03 | 290783 |
| 1736462400 | 28.49 | 0.13 | 0.46 | 28.4 | 28.57 | 28.3 | 137114 |
| 1736376000 | 28.36 | -0.48 | -1.66 | 28.75 | 28.79 | 28.16 | 317077 |
| 1736289600 | 28.84 | 0.16 | 0.56 | 28.74 | 28.88 | 28.33 | 312532 |
| 1736203200 | 28.68 | 0.29 | 1.02 | 28.57 | 28.98 | 28.57 | 224480 |
| 1735944000 | 28.39 | 0.13 | 0.46 | 28.44 | 28.53 | 28.23 | 149337 |
| 1735857600 | 28.26 | 0.23 | 0.82 | 28.05 | 28.32 | 28.01 | 146484 |
| 1735684800 | 28.03 | 0.08 | 0.29 | 27.76 | 28.05 | 27.66 | 273132 |
| 1735598400 | 27.95 | 0.2 | 0.72 | 27.74 | 28.04 | 27.63 | 362926 |
| 1735339200 | 27.75 | -0.32 | -1.14 | 28.11 | 28.11 | 27.59 | 220877 |
| 1735069200 | 28.07 | 0.3 | 1.08 | 27.85 | 28.15 | 27.65 | 120264 |
| 1734993600 | 27.77 | 0.84 | 3.12 | 26.93 | 27.78 | 26.79 | 267193 |
| 1734734400 | 26.93 | -0.13 | -0.48 | 27.08 | 27.2 | 26.6 | 1386205 |
| 1734648000 | 27.06 | -0.46 | -1.67 | 27.7 | 27.78 | 27 | 436271 |
| 1734561600 | 27.52 | -0.53 | -1.89 | 28.15 | 28.27 | 27.47 | 293466 |
| 1734475200 | 28.05 | -0.41 | -1.44 | 28.27 | 28.27 | 27.6 | 245745 |
| 1734388800 | 28.46 | -0.53 | -1.83 | 28.86 | 29.03 | 28.4 | 419505 |
| 1734129600 | 28.99 | 0.2 | 0.69 | 28.82 | 29 | 28.72 | 259233 |
| 1734043200 | 28.79 | -0.1 | -0.35 | 28.89 | 28.89 | 28.54 | 331337 |
| 1733956800 | 28.89 | 0.19 | 0.66 | 28.83 | 28.99 | 28.65 | 293500 |
| 1733870400 | 28.7 | -0.56 | -1.91 | 29 | 29.09 | 28.56 | 309323 |
| 1733784000 | 29.26 | 0.08 | 0.27 | 29.34 | 29.51 | 29.14 | 337652 |
| 1733524800 | 29.18 | -0.23 | -0.78 | 29.28 | 29.34 | 28.74 | 334113 |
| 1733438400 | 29.41 | -0.15 | -0.51 | 29.47 | 29.73 | 29.28 | 292190 |
| 1733352000 | 29.56 | -0.32 | -1.07 | 29.87 | 29.91 | 29.34 | 483630 |
| 1733265600 | 29.88 | 0.13 | 0.44 | 29.86 | 30.2 | 29.57 | 339620 |
| 1733179200 | 29.75 | 0.02 | 0.07 | 29.77 | 29.9 | 29.41 | 342491 |
| 1732920000 | 29.73 | -0.02 | -0.07 | 29.63 | 29.91 | 29.63 | 183073 |
| 1732833600 | 29.75 | 0.02 | 0.07 | 29.63 | 29.9 | 29.63 | 144284 |
| 1732747200 | 29.73 | 0.21 | 0.71 | 29.5 | 29.78 | 29.22 | 386233 |
| 1732660800 | 29.52 | -0.73 | -2.41 | 30.18 | 30.21 | 29.33 | 513250 |
| 1732574400 | 30.25 | -0.35 | -1.14 | 30.53 | 30.53 | 29.74 | 533676 |
| 1732315200 | 30.6 | 0.3 | 0.99 | 30.29 | 30.66 | 30.11 | 369993 |
| 1732228800 | 30.3 | 0.68 | 2.30 | 29.67 | 30.31 | 29.61 | 339157 |
| 1732142400 | 29.62 | 0.24 | 0.82 | 29.4 | 29.62 | 29.34 | 345997 |
| 1732056000 | 29.38 | -0.21 | -0.71 | 29.37 | 29.54 | 29.03 | 252503 |
| 1731969600 | 29.59 | 0.36 | 1.23 | 29 | 29.77 | 28.9 | 239501 |
| 1731710400 | 29.23 | -0.48 | -1.62 | 29.58 | 29.76 | 29.17 | 420492 |
| 1731624000 | 29.71 | 0.55 | 1.89 | 29.22 | 29.74 | 28.73 | 603466 |
| 1731537600 | 29.16 | 0.23 | 0.80 | 28.94 | 29.34 | 28.61 | 298794 |
| 1731451200 | 28.93 | 0.24 | 0.84 | 28.68 | 28.94 | 28.35 | 324608 |
| 1731364800 | 28.69 | -0.2 | -0.69 | 28.87 | 29.12 | 28.6 | 126552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
