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 | -0.9801 | -3.68458646617 | 26.6 | 26.82 | 24.42 | 529134 | 25.18768426 | DR |
| 4 | 1.1599 | 4.74202780049 | 24.46 | 29.8 | 23.12 | 1065449 | 26.48541405 | DR |
| 12 | 0.6899 | 2.76734857601 | 24.93 | 29.8 | 19.62 | 1501543 | 24.35907905 | DR |
| 26 | 5.2699 | 25.8963144963 | 20.35 | 37.36 | 16.7 | 1218440 | 23.87470254 | DR |
| 52 | -10.4301 | -28.9323162275 | 36.05 | 37.36 | 16.7 | 1062646 | 24.77766802 | DR |
| 156 | -20.7701 | -44.7727958612 | 46.39 | 76.92 | 16.7 | 1042122 | 40.03212652 | DR |
| 260 | 2.8299 | 12.4172882843 | 22.79 | 90.2 | 11.42 | 1690933 | 46.24392609 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 26.01 | 1.11 | 4.46 | 25.01 | 26.68 | 25 | 552171 |
| 1735688400 | 24.9 | 0.01 | 0.04 | 24.89 | 25.19 | 24.42 | 488661 |
| 1735602000 | 24.89 | -0.39 | -1.54 | 25.25 | 25.28 | 24.47 | 508161 |
| 1735342800 | 25.28 | -0.28 | -1.10 | 25.18 | 25.795 | 25.07 | 475555 |
| 1735256400 | 25.56 | -1.01 | -3.80 | 26.6 | 26.82 | 25.373 | 659871 |
| 1735077840 | 26.57 | 1.33 | 5.27 | 25.72 | 27.17 | 25.65 | 880497 |
| 1734997200 | 25.24 | 1.44 | 6.05 | 24.04 | 25.38 | 23.9 | 908728 |
| 1734738000 | 23.8 | -0.22 | -0.92 | 24.04 | 24.295 | 23.12 | 1997961 |
| 1734651600 | 24.02 | -1.45 | -5.69 | 25.17 | 25.17 | 23.94 | 693864 |
| 1734565200 | 25.47 | -1.09 | -4.10 | 26.51 | 27.08 | 25.1 | 696351 |
| 1734478800 | 26.56 | -0.11 | -0.41 | 26.69 | 27.14 | 25.86 | 664896 |
| 1734392400 | 26.67 | -1.24 | -4.44 | 27.37 | 27.45 | 25.43 | 1901768 |
| 1734133200 | 27.91 | 0.21 | 0.76 | 27.55 | 27.97 | 27.05 | 829840 |
| 1734046800 | 27.7 | 0.24 | 0.87 | 27.76 | 28.745 | 27.45 | 997786 |
| 1733960400 | 27.46 | -1.32 | -4.59 | 29.46 | 29.8 | 27.075 | 1707142 |
| 1733874000 | 28.78 | 0.08 | 0.28 | 27.91 | 29.09 | 27.72 | 1369307 |
| 1733787600 | 28.7 | 1.85 | 6.89 | 27.69 | 29.674 | 27.69 | 1966870 |
| 1733528400 | 26.85 | 0.86 | 3.31 | 26.4 | 26.96 | 25.8 | 1269073 |
| 1733442000 | 25.99 | 0.94 | 3.75 | 24.31 | 26.45 | 24.26 | 1555652 |
| 1733355600 | 25.05 | -1.41 | -5.33 | 25.85 | 26.319 | 24.6 | 1421757 |
| 1733269200 | 26.46 | 1.76 | 7.13 | 25.3 | 27.29 | 25.23 | 2781083 |
| 1733182800 | 24.7 | 2.51 | 11.31 | 22.54 | 25.33 | 22.54 | 2735974 |
| 1732917840 | 22.19 | -0.39 | -1.73 | 22.33 | 23.2894 | 21.93 | 682675 |
| 1732750800 | 22.58 | 0.75 | 3.44 | 22.34 | 23.11 | 22.18 | 548962 |
| 1732664400 | 21.83 | -0.68 | -3.02 | 22.51 | 22.51 | 21.48 | 581113 |
| 1732578000 | 22.51 | 0.87 | 4.02 | 21.8 | 22.95 | 21.62 | 886964 |
| 1732318800 | 21.64 | -0.03 | -0.14 | 21 | 21.65 | 20.62 | 631477 |
| 1732232400 | 21.67 | -0.74 | -3.30 | 22.09 | 22.3 | 21.49 | 676748 |
| 1732146000 | 22.41 | 1.59 | 7.64 | 21.36 | 22.9299 | 21.12 | 1055467 |
| 1732059600 | 20.82 | -0.36 | -1.70 | 21.37 | 21.7 | 20.8004 | 500615 |
| 1731973200 | 21.18 | 0.27 | 1.29 | 21.07 | 21.59 | 20.9 | 704630 |
| 1731714000 | 20.91 | -0.41 | -1.92 | 21.15 | 21.75 | 20.91 | 516112 |
| 1731627600 | 21.32 | -0.24 | -1.11 | 21.34 | 21.6832 | 20.5 | 996570 |
| 1731541200 | 21.56 | 0.23 | 1.08 | 21.59 | 22.15 | 21.285 | 997076 |
| 1731454800 | 21.33 | -1.33 | -5.87 | 22 | 22 | 20.88 | 1568889 |
| 1731368400 | 22.66 | -0.39 | -1.69 | 23.03 | 23.03 | 22.02 | 1253561 |
| 1731109200 | 23.05 | -1.51 | -6.15 | 23.82 | 23.97 | 23.03 | 1378521 |
| 1731022800 | 24.56 | 0.43 | 1.78 | 25.3 | 25.77 | 24.23 | 1150625 |
| 1730936400 | 24.13 | -4.03 | -14.31 | 24.52 | 25.18 | 23.71 | 2901553 |
| 1730850000 | 28.16 | 0.32 | 1.15 | 28.1 | 28.225 | 27.1874 | 1349416 |
| 1730763600 | 27.84 | 0.47 | 1.72 | 27.41 | 28.94 | 27.32 | 1842538 |
| 1730500800 | 27.37 | 0.81 | 3.05 | 26.23 | 28.13 | 26.16 | 1715788 |
| 1730414400 | 26.56 | 1.21 | 4.77 | 25.19 | 27.1833 | 25.19 | 2534515 |
| 1730328000 | 25.35 | 1.19 | 4.93 | 25.75 | 26.88 | 23.3 | 3783515 |
| 1730241600 | 24.16 | -3.54 | -12.78 | 25.9 | 26.075 | 23.61 | 3853719 |
| 1730155200 | 27.7 | 4.18 | 17.77 | 23.95 | 28.2 | 23.45 | 4860400 |
| 1729896000 | 23.52 | 1.97 | 9.14 | 22.6 | 25.38 | 22.5 | 4182699 |
| 1729809600 | 21.55 | 0.6 | 2.86 | 20.91 | 21.59 | 20.49 | 938612 |
| 1729723200 | 20.95 | -0.39 | -1.83 | 22 | 22.06 | 20.4 | 2529054 |
| 1729636800 | 21.34 | 0.92 | 4.51 | 20.88 | 21.88 | 20.42 | 1576218 |
| 1729550400 | 20.42 | 0.06 | 0.29 | 20.53 | 20.53 | 19.84 | 1304063 |
| 1729291200 | 20.36 | 0.49 | 2.47 | 20.9 | 21.66 | 20.28 | 1759849 |
| 1729204800 | 19.87 | -1.07 | -5.11 | 20.71 | 20.71 | 19.62 | 2141680 |
| 1729118400 | 20.94 | -0.44 | -2.06 | 21.84 | 21.935 | 20.775 | 1796308 |
| 1729032000 | 21.38 | -1.74 | -7.53 | 22.5 | 22.64 | 21.38 | 1940984 |
| 1728945600 | 23.12 | -0.9 | -3.75 | 23.75 | 24.24 | 22.74 | 1617156 |
| 1728686400 | 24.02 | 0.97 | 4.21 | 23.075 | 24.1914 | 22.75 | 1496480 |
| 1728600000 | 23.05 | -1.48 | -6.03 | 24.82 | 25.06 | 22.92 | 2256917 |
| 1728513600 | 24.53 | -1.46 | -5.62 | 25.44 | 27.53 | 23.59 | 4019549 |
| 1728427200 | 25.99 | -6.78 | -20.69 | 29.03 | 29.2 | 25.38 | 4706465 |
| 1728340800 | 32.77 | 2.83 | 9.45 | 30.34 | 37.36 | 30.23 | 7280007 |
| 1728081600 | 29.94 | 3.85 | 14.76 | 26.75 | 30.11 | 26.17 | 2980177 |
| 1727995200 | 26.09 | 0.56 | 2.19 | 25 | 26.55 | 24.975 | 894212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
