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 | 0.88 | 3.3107599699 | 26.58 | 29.77 | 26.39 | 130541 | 28.0900605 | CS |
| 4 | -0.97 | -3.41188884981 | 28.43 | 29.77 | 25.545 | 96319 | 27.64756335 | CS |
| 12 | 4.94 | 21.9360568384 | 22.52 | 29.77 | 20.98 | 92639 | 26.33893645 | CS |
| 26 | 4.36 | 18.8744588745 | 23.1 | 29.77 | 20.3 | 104261 | 24.15870563 | CS |
| 52 | 1.88 | 7.34949179046 | 25.58 | 30.68 | 20.3 | 87392 | 24.81380707 | CS |
| 156 | -5.19 | -15.8958652374 | 32.65 | 42.19 | 20.3 | 70242 | 29.62751013 | CS |
| 260 | -1.3 | -4.52016689847 | 28.76 | 42.19 | 11.15 | 67960 | 27.54938224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 27.46 | -0.54 | -1.93 | 28.27 | 28.27 | 27.42 | 52688 |
| 1726871700 | 28 | -1.2 | -4.11 | 29.2 | 29.2 | 27.75 | 260902 |
| 1726785300 | 29.2 | 0.67 | 2.35 | 28.75 | 29.42 | 28.5 | 72115 |
| 1726698900 | 28.53 | 1.38 | 5.08 | 27.13 | 29.77 | 26.82 | 190796 |
| 1726612500 | 27.15 | 0.4 | 1.50 | 27.11 | 27.73 | 26.79 | 63532 |
| 1726526100 | 26.75 | 0.17 | 0.64 | 26.58 | 27 | 26.39 | 61537 |
| 1726266900 | 26.58 | 0.75 | 2.90 | 26.23 | 26.67 | 26.01 | 57327 |
| 1726180500 | 25.83 | -0.03 | -0.12 | 25.77 | 26.09 | 25.57 | 37316 |
| 1726094100 | 25.86 | -0.68 | -2.56 | 26.23 | 26.46 | 25.545 | 41599 |
| 1726007700 | 26.54 | 0.11 | 0.42 | 26.65 | 26.65 | 26 | 67539 |
| 1725921300 | 26.43 | 0.13 | 0.49 | 26.36 | 26.79 | 26.27 | 47156 |
| 1725662100 | 26.3 | -0.56 | -2.08 | 26.74 | 26.88 | 26.18 | 29420 |
| 1725575700 | 26.86 | -0.41 | -1.50 | 27.125 | 27.47 | 26.72 | 56778 |
| 1725489300 | 27.27 | -0.28 | -1.02 | 27.44 | 27.73 | 26.988 | 83510 |
| 1725402900 | 27.55 | -1.01 | -3.54 | 28.58 | 28.58 | 27.325 | 90519 |
| 1725057300 | 28.56 | 0.86 | 3.10 | 27.94 | 28.65 | 27.59 | 246839 |
| 1724970900 | 27.7 | 0.55 | 2.03 | 27.43 | 28.47 | 26.89 | 249688 |
| 1724884500 | 27.15 | -0.01 | -0.04 | 27.08 | 27.4 | 26.7 | 50974 |
| 1724798100 | 27.16 | -0.29 | -1.06 | 27.28 | 27.3 | 26.87 | 45646 |
| 1724711700 | 27.45 | -0.68 | -2.42 | 28.43 | 28.49 | 27.435 | 67098 |
| 1724452500 | 28.13 | 1.79 | 6.80 | 26.43 | 28.6 | 26.43 | 66962 |
| 1724366100 | 26.34 | 0.01 | 0.04 | 26.1 | 27.11 | 26.1 | 36964 |
| 1724279700 | 26.33 | 0.22 | 0.84 | 26.3 | 26.335 | 25.905 | 31546 |
| 1724193300 | 26.11 | -0.55 | -2.06 | 26.46 | 26.5 | 25.85 | 44166 |
| 1724106900 | 26.66 | 0.03 | 0.11 | 26.65 | 26.81 | 26.29 | 41018 |
| 1723847700 | 26.63 | 0.56 | 2.15 | 26.63 | 26.82 | 26.15 | 43210 |
| 1723761300 | 26.07 | 0.99 | 3.95 | 25.77 | 26.42 | 25.355 | 75211 |
| 1723674900 | 25.08 | -0.49 | -1.92 | 25.83 | 25.83 | 24.87 | 34328 |
| 1723588500 | 25.57 | 0.2 | 0.79 | 25.52 | 25.75 | 25.205 | 66920 |
| 1723502100 | 25.37 | -0.27 | -1.05 | 25.82 | 26.32 | 25.31 | 83197 |
| 1723242900 | 25.64 | -0.32 | -1.23 | 26.05 | 26.22 | 25.275 | 78329 |
| 1723156500 | 25.96 | 0.03 | 0.12 | 26.51 | 26.51 | 25.6 | 89398 |
| 1723070100 | 25.93 | 0.12 | 0.46 | 26.29 | 26.51 | 25.93 | 69691 |
| 1722983700 | 25.81 | 0.31 | 1.22 | 25.53 | 26.205 | 25.2 | 133835 |
| 1722897300 | 25.5 | -0.46 | -1.77 | 24.45 | 25.62 | 23.98 | 141014 |
| 1722638100 | 25.96 | -0.48 | -1.82 | 25.19 | 26.03 | 25 | 107662 |
| 1722551700 | 26.44 | -1.82 | -6.44 | 28.23 | 28.39 | 26.17 | 112176 |
| 1722465300 | 28.26 | -0.31 | -1.09 | 28.55 | 29.25 | 27.85 | 118137 |
| 1722378900 | 28.57 | 0.47 | 1.67 | 28.32 | 28.83 | 28.1561 | 57353 |
| 1722292500 | 28.1 | -0.74 | -2.57 | 29.02 | 29.02 | 27.84 | 84860 |
| 1722033300 | 28.84 | 0.31 | 1.09 | 28.78 | 29.4 | 28.32 | 102881 |
| 1721946900 | 28.53 | 1.35 | 4.97 | 27.2 | 28.69 | 27.2 | 108612 |
| 1721860500 | 27.18 | -0.43 | -1.56 | 29.14 | 29.4 | 27.171 | 106278 |
| 1721774100 | 27.61 | 0.75 | 2.79 | 26.68 | 27.77 | 26.43 | 111883 |
| 1721687700 | 26.86 | 0.6 | 2.28 | 26.13 | 26.9 | 25.73 | 33379 |
| 1721428500 | 26.26 | 0.4 | 1.55 | 25.85 | 26.41 | 25.62 | 80632 |
| 1721342100 | 25.86 | -1.2 | -4.43 | 27 | 27.3 | 25.86 | 105020 |
| 1721255700 | 27.06 | 0.4 | 1.50 | 26.56 | 27.19 | 26.545 | 124556 |
| 1721169300 | 26.66 | 1.92 | 7.76 | 24.97 | 26.73 | 24.51 | 194028 |
| 1721082900 | 24.74 | 0.64 | 2.66 | 24.61 | 25.28 | 24.49 | 168236 |
| 1720823700 | 24.1 | 0.26 | 1.09 | 24.04 | 24.6201 | 23.8 | 150751 |
| 1720737300 | 23.84 | 1.66 | 7.48 | 22.88 | 23.92 | 22.35 | 158292 |
| 1720650900 | 22.18 | 0.8 | 3.74 | 21.44 | 22.3 | 21.29 | 98272 |
| 1720564500 | 21.38 | -0.1 | -0.47 | 21.31 | 21.525 | 20.98 | 85093 |
| 1720478100 | 21.48 | 0.03 | 0.14 | 21.71 | 21.87 | 21.41 | 94042 |
| 1720218900 | 21.45 | -0.63 | -2.85 | 21.94 | 22.36 | 21.41 | 84229 |
| 1720040640 | 22.08 | -0.65 | -2.86 | 22.77 | 22.77 | 22.02 | 38844 |
| 1719959700 | 22.73 | 0.29 | 1.29 | 22.48 | 22.8 | 22.445 | 46762 |
| 1719873300 | 22.44 | -0.21 | -0.93 | 22.52 | 22.92 | 22.2 | 83954 |
| 1719614100 | 22.65 | 0.97 | 4.47 | 21.85 | 22.74 | 21.74 | 388259 |
| 1719527700 | 21.68 | 0.4 | 1.88 | 21.4 | 21.72 | 21.23 | 81960 |
| 1719441300 | 21.28 | 0.28 | 1.33 | 20.82 | 21.3 | 20.8 | 116836 |
| 1719354900 | 21 | 0.12 | 0.57 | 20.9 | 21.19 | 20.89 | 78533 |
| 1719268500 | 20.88 | -0.29 | -1.37 | 21.19 | 21.46 | 20.87 | 91995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
