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 | 0.85 | 3.20996978852 | 26.48 | 27.33 | 26.14 | 463075 | 26.61476058 | CS |
| 4 | 6.06 | 28.490832158 | 21.27 | 29.465 | 20.97 | 441719 | 25.02230595 | CS |
| 12 | 4.79 | 21.2511091393 | 22.54 | 29.465 | 20.55 | 413281 | 22.88855526 | CS |
| 26 | 4.05 | 17.3969072165 | 23.28 | 29.465 | 20.23 | 420874 | 22.57487867 | CS |
| 52 | 10.43 | 61.7159763314 | 16.9 | 29.465 | 16.12 | 468710 | 20.34372544 | CS |
| 156 | 16.79 | 159.297912713 | 10.54 | 29.465 | 9.65 | 473124 | 15.27928538 | CS |
| 260 | 8.98 | 48.9373297003 | 18.35 | 29.465 | 7.11 | 488373 | 14.31267338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.33 | 0.51 | 1.90 | 27.08 | 27.4904 | 27.025 | 404067 |
| 1732232100 | 26.82 | 0.39 | 1.48 | 26.43 | 27.18 | 26.37 | 752794 |
| 1732145700 | 26.43 | 0.03 | 0.11 | 26.5 | 26.55 | 26.14 | 582010 |
| 1732059300 | 26.4 | -0.41 | -1.53 | 26.69 | 26.74 | 26.32 | 328235 |
| 1731972900 | 26.81 | 0.26 | 0.98 | 26.49 | 26.91 | 26.42 | 293990 |
| 1731713700 | 26.55 | 0.25 | 0.95 | 26.48 | 26.72 | 26.15 | 404640 |
| 1731627300 | 26.3 | -1.66 | -5.94 | 27.96 | 28.36 | 25.96 | 585334 |
| 1731540900 | 27.96 | 3.09 | 12.42 | 26 | 29.465 | 25.75 | 971192 |
| 1731454500 | 24.87 | -0.56 | -2.20 | 25.31 | 25.515 | 24.85 | 491598 |
| 1731368100 | 25.43 | 0.5 | 2.01 | 25.1 | 25.6 | 24.95 | 589547 |
| 1731108900 | 24.93 | 0.17 | 0.69 | 24.8 | 25.29 | 24.69 | 443647 |
| 1731022500 | 24.76 | 0.01 | 0.04 | 24.74 | 24.96 | 24.24 | 458484 |
| 1730936100 | 24.75 | 2.51 | 11.29 | 23.3 | 25.12 | 23.28 | 706246 |
| 1730849700 | 22.24 | 0.26 | 1.18 | 21.89 | 22.37 | 21.89 | 346630 |
| 1730763300 | 21.98 | -0.05 | -0.23 | 21.93 | 22.305 | 21.81 | 244783 |
| 1730500500 | 22.03 | -0.32 | -1.43 | 22.35 | 22.44 | 21.93 | 318845 |
| 1730414100 | 22.35 | -0.02 | -0.09 | 22.43 | 22.97 | 22.35 | 330245 |
| 1730327700 | 22.37 | 0.37 | 1.68 | 22.01 | 22.64 | 21.98 | 285979 |
| 1730241300 | 22 | 0.46 | 2.14 | 21.4 | 22.02 | 21.4 | 252119 |
| 1730154900 | 21.54 | 0.37 | 1.75 | 21.33 | 21.62 | 21.33 | 281815 |
| 1729895700 | 21.17 | -0.1 | -0.47 | 21.27 | 21.47 | 20.97 | 263247 |
| 1729809300 | 21.27 | -0.11 | -0.51 | 21.43 | 21.5 | 21.13 | 312555 |
| 1729722900 | 21.38 | 0.54 | 2.59 | 20.8 | 21.4 | 20.76 | 305733 |
| 1729636500 | 20.84 | 0.23 | 1.12 | 20.6 | 20.87 | 20.58 | 297253 |
| 1729550100 | 20.61 | -0.48 | -2.28 | 21.16 | 21.17 | 20.55 | 319698 |
| 1729290900 | 21.09 | -0.32 | -1.49 | 21.41 | 21.41 | 21.04 | 391558 |
| 1729204500 | 21.41 | 0.02 | 0.09 | 21.47 | 21.5 | 20.97 | 445190 |
| 1729118100 | 21.39 | 0.09 | 0.42 | 21.3 | 21.6 | 21.3 | 263352 |
| 1729031700 | 21.3 | -0.11 | -0.51 | 21.4 | 21.73 | 21.28 | 343838 |
| 1728945300 | 21.41 | 0.32 | 1.52 | 21.05 | 21.49 | 20.91 | 241003 |
| 1728686100 | 21.09 | 0.3 | 1.44 | 20.77 | 21.17 | 20.77 | 229073 |
| 1728599700 | 20.79 | -0.43 | -2.03 | 21 | 21 | 20.66 | 229965 |
| 1728513300 | 21.22 | -0.03 | -0.14 | 21.26 | 21.43 | 21.08 | 185885 |
| 1728426900 | 21.25 | -0.1 | -0.47 | 21.37 | 21.39 | 21.16 | 178164 |
| 1728340500 | 21.35 | -0.23 | -1.07 | 21.51 | 21.5199 | 21.21 | 244001 |
| 1728081300 | 21.58 | 0.58 | 2.76 | 21.28 | 21.78 | 21.27 | 342126 |
| 1727994900 | 21 | -0.26 | -1.22 | 21.11 | 21.36 | 20.88 | 248642 |
| 1727908500 | 21.26 | -0.35 | -1.62 | 21.53 | 21.75 | 21.165 | 406518 |
| 1727822100 | 21.61 | -0.63 | -2.83 | 22.25 | 22.25 | 21.46 | 563861 |
| 1727735700 | 22.24 | 0.07 | 0.32 | 22.06 | 22.33 | 21.91 | 287396 |
| 1727476500 | 22.17 | 0.33 | 1.51 | 22.07 | 22.48 | 21.93 | 219599 |
| 1727390100 | 21.84 | -0.07 | -0.32 | 22.13 | 22.27 | 21.84 | 298563 |
| 1727303700 | 21.91 | -0.08 | -0.36 | 22.06 | 22.245 | 21.79 | 304010 |
| 1727217300 | 21.99 | -0.03 | -0.14 | 22 | 22.17 | 21.75 | 252921 |
| 1727130900 | 22.02 | -0.21 | -0.94 | 22.42 | 22.51 | 21.9 | 333154 |
| 1726871700 | 22.23 | -0.12 | -0.54 | 22.2 | 22.64 | 22.01 | 2494424 |
| 1726785300 | 22.35 | 0.44 | 2.01 | 22.25 | 22.36 | 21.8406 | 284119 |
| 1726698900 | 21.91 | -0.01 | -0.05 | 21.87 | 22.16 | 21.67 | 381075 |
| 1726612500 | 21.92 | -0.3 | -1.35 | 22.37 | 22.57 | 21.91 | 416071 |
| 1726526100 | 22.22 | 0.05 | 0.23 | 22.32 | 22.7 | 22.16 | 460508 |
| 1726266900 | 22.17 | 0.46 | 2.12 | 21.82 | 22.3 | 21.715 | 388212 |
| 1726180500 | 21.71 | 0.51 | 2.41 | 21.36 | 21.74 | 21.23 | 408952 |
| 1726094100 | 21.2 | -0.11 | -0.52 | 21.2 | 21.27 | 20.64 | 381506 |
| 1726007700 | 21.31 | 0.18 | 0.85 | 21.13 | 21.335 | 20.91 | 476569 |
| 1725921300 | 21.13 | -0.2 | -0.94 | 21.2 | 21.31 | 20.81 | 643312 |
| 1725662100 | 21.33 | -0.46 | -2.11 | 21.86 | 21.95 | 21.25 | 303385 |
| 1725575700 | 21.79 | -0.18 | -0.82 | 21.98 | 22.188 | 21.68 | 373862 |
| 1725489300 | 21.97 | 0.3 | 1.38 | 21.72 | 22.29 | 21.64 | 549617 |
| 1725402900 | 21.67 | -0.77 | -3.43 | 22.21 | 22.43 | 21.61 | 579739 |
| 1725057300 | 22.44 | -0.05 | -0.22 | 22.54 | 22.75 | 22.19 | 276150 |
| 1724970900 | 22.49 | -0.04 | -0.18 | 22.72 | 22.82 | 22.23 | 387814 |
| 1724884500 | 22.53 | 0.11 | 0.49 | 22.47 | 22.67 | 22.04 | 281472 |
| 1724798100 | 22.42 | -0.32 | -1.41 | 22.62 | 22.71 | 22.4 | 285909 |
| 1724711700 | 22.74 | -0.14 | -0.61 | 23.08 | 23.185 | 22.7 | 380540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
