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 | 2.65 | 11.3587655379 | 23.33 | 26.01 | 23.06 | 2319277 | 24.76528829 | SP |
| 4 | 2.61 | 11.1681643132 | 23.37 | 27.735 | 22.33 | 2832641 | 24.53832615 | SP |
| 12 | 1.06 | 4.25361155698 | 24.92 | 27.735 | 22.33 | 2145972 | 24.6911659 | SP |
| 26 | 0.75 | 2.97265160523 | 25.23 | 27.925 | 22.33 | 2268478 | 25.04173249 | SP |
| 52 | -2.29 | -8.10045985143 | 28.27 | 34.37 | 22.33 | 2508704 | 27.05453004 | SP |
| 156 | -39.51 | -60.3298213468 | 65.49 | 65.85 | 21.97 | 2495684 | 34.09018646 | SP |
| 260 | -8.67 | -25.0216450216 | 34.65 | 115.15 | 21.97 | 2324520 | 52.45543904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 25.98 | 0.55 | 2.16 | 25.63 | 26.09 | 25.41 | 1272426 |
| 1732750200 | 25.43 | 0.59 | 2.38 | 25.06 | 25.58 | 25.05 | 1844821 |
| 1732663800 | 24.84 | -0.22 | -0.88 | 24.94 | 24.99 | 24.4896 | 1393949 |
| 1732577400 | 25.06 | 1.23 | 5.16 | 24.46 | 25.4 | 24.4 | 3509893 |
| 1732318200 | 23.83 | 0.61 | 2.63 | 23.33 | 23.995 | 23.06 | 2528445 |
| 1732231800 | 23.22 | -0.14 | -0.60 | 23.44 | 23.5168 | 22.845 | 1669146 |
| 1732145400 | 23.36 | 0.1 | 0.43 | 23.53 | 23.59 | 22.96 | 2196881 |
| 1732059000 | 23.26 | 0.58 | 2.56 | 22.51 | 23.27 | 22.33 | 2607177 |
| 1731972600 | 22.68 | 0.02 | 0.09 | 23.11 | 23.16 | 22.525 | 4139858 |
| 1731713400 | 22.66 | -1.47 | -6.09 | 24.25 | 24.25 | 22.63 | 4869683 |
| 1731627000 | 24.13 | -1.52 | -5.93 | 25.66 | 25.66 | 24.095 | 3682833 |
| 1731540600 | 25.65 | -0.35 | -1.35 | 26.45 | 26.83 | 25.6 | 2032321 |
| 1731454200 | 26 | -1.11 | -4.09 | 26.77 | 27.08 | 25.8599 | 1954464 |
| 1731367800 | 27.11 | 1.22 | 4.69 | 26.33 | 27.735 | 26.28 | 5245272 |
| 1731108600 | 25.895 | 0.5 | 1.99 | 25.4 | 26 | 25.39 | 2480798 |
| 1731022200 | 25.39 | -0.1 | -0.39 | 25.7 | 26.07 | 25.355 | 2209394 |
| 1730935800 | 25.49 | 0.71 | 2.87 | 25.5 | 25.62 | 24.82 | 2349079 |
| 1730849400 | 24.78 | 0.51 | 2.10 | 24.07 | 24.78 | 23.64 | 3488459 |
| 1730763000 | 24.27 | 0.27 | 1.13 | 23.95 | 24.39 | 23.67 | 1678762 |
| 1730500200 | 24 | 0.86 | 3.72 | 23.37 | 24 | 23.34 | 3938942 |
| 1730413800 | 23.14 | -0.86 | -3.56 | 23.78 | 23.8899 | 23.14 | 2532244 |
| 1730327400 | 23.995 | 0.05 | 0.23 | 23.74 | 24.31 | 23.72 | 814491 |
| 1730241000 | 23.94 | -0.12 | -0.50 | 23.95 | 23.975 | 23.69 | 1453607 |
| 1730154600 | 24.06 | 0.76 | 3.26 | 23.47 | 24.305 | 23.44 | 1559541 |
| 1729895400 | 23.3 | 0.01 | 0.04 | 23.4 | 23.775 | 23.21 | 1925723 |
| 1729809000 | 23.29 | -0.26 | -1.10 | 23.58 | 23.66 | 23.17 | 3100129 |
| 1729722600 | 23.55 | -0.52 | -2.16 | 23.98 | 24.06 | 23.35 | 2229368 |
| 1729636200 | 24.07 | -0.29 | -1.19 | 24.17 | 24.26 | 24 | 1409881 |
| 1729549800 | 24.36 | -0.42 | -1.69 | 24.71 | 24.76 | 24.13 | 1588676 |
| 1729290600 | 24.78 | 0.45 | 1.85 | 24.45 | 24.8 | 24.39 | 839939 |
| 1729204200 | 24.33 | -0.69 | -2.76 | 24.98 | 24.99 | 24.29 | 2411638 |
| 1729117800 | 25.02 | 0.24 | 0.97 | 24.93 | 25.14 | 24.73 | 1304680 |
| 1729031400 | 24.78 | -0.42 | -1.67 | 25.015 | 25.05 | 24.46 | 1959468 |
| 1728945000 | 25.2 | 0.41 | 1.65 | 24.79 | 25.24 | 24.47 | 1557212 |
| 1728685800 | 24.79 | 0.92 | 3.85 | 23.82 | 24.93 | 23.72 | 2728749 |
| 1728599400 | 23.87 | -0.31 | -1.28 | 23.76 | 23.885 | 23.415 | 2178765 |
| 1728513000 | 24.18 | -0.51 | -2.07 | 24.65 | 24.83 | 24.07 | 2431694 |
| 1728426600 | 24.69 | 0.02 | 0.08 | 24.76 | 24.975 | 24.64 | 639742 |
| 1728340200 | 24.67 | -0.19 | -0.76 | 24.73 | 24.9 | 24.505 | 953125 |
| 1728081000 | 24.86 | 0.45 | 1.84 | 24.73 | 25.03 | 24.49 | 1655099 |
| 1727994600 | 24.41 | -0.43 | -1.73 | 24.61 | 24.74 | 24.3 | 1861551 |
| 1727908200 | 24.84 | -0.01 | -0.04 | 24.74 | 25.115 | 24.495 | 1607454 |
| 1727821800 | 24.85 | -0.75 | -2.93 | 25.6 | 25.6 | 24.5 | 2028760 |
| 1727735400 | 25.6 | -0.03 | -0.12 | 25.525 | 26.2231 | 25.39 | 2429509 |
| 1727476200 | 25.63 | 0.05 | 0.20 | 25.78 | 26.08 | 25.58 | 1954783 |
| 1727389800 | 25.58 | 0.74 | 2.98 | 25.18 | 25.695 | 25.125 | 1636413 |
| 1727303400 | 24.84 | -0.52 | -2.05 | 25.35 | 25.48 | 24.76 | 1860051 |
| 1727217000 | 25.36 | 0.01 | 0.04 | 25.44 | 25.58 | 25.075 | 1052110 |
| 1727130600 | 25.35 | -0.9 | -3.43 | 26.37 | 26.46 | 25.34 | 2383508 |
| 1726871400 | 26.25 | -0.52 | -1.94 | 26.72 | 26.72 | 25.96 | 1735206 |
| 1726785000 | 26.77 | 0.54 | 2.06 | 27.04 | 27.28 | 26.71 | 2072734 |
| 1726698600 | 26.23 | -0.06 | -0.23 | 26.31 | 27.475 | 26.05 | 2371574 |
| 1726612200 | 26.29 | 0.24 | 0.92 | 26.32 | 26.96 | 26.22 | 1523672 |
| 1726525800 | 26.05 | -0.07 | -0.27 | 26.17 | 26.17 | 25.46 | 1393741 |
| 1726266600 | 26.12 | 0.8 | 3.16 | 25.58 | 26.16 | 25.58 | 2169728 |
| 1726180200 | 25.32 | -0.01 | -0.04 | 25.25 | 25.539 | 24.805 | 1685292 |
| 1726093800 | 25.33 | 0.43 | 1.73 | 24.78 | 25.36 | 24.51 | 2293739 |
| 1726007400 | 24.9 | 0.44 | 1.80 | 24.46 | 24.965 | 24.11 | 1689107 |
| 1725921000 | 24.46 | 0.22 | 0.91 | 24.4 | 24.725 | 24.19 | 1424631 |
| 1725661800 | 24.24 | -0.73 | -2.92 | 24.92 | 25.09 | 23.91 | 2344814 |
| 1725575400 | 24.97 | 0.1 | 0.40 | 24.94 | 25.28 | 24.685 | 1512726 |
| 1725489000 | 24.87 | -0.25 | -1.00 | 25.05 | 25.56 | 24.73 | 1045716 |
| 1725402600 | 25.12 | -1.27 | -4.81 | 26.04 | 26.61 | 25.075 | 2412141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
