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 | 0.77 | 3.01251956182 | 25.56 | 27.48 | 25.44 | 2751704 | 26.51613054 | CS |
| 4 | 2.04 | 8.3985179086 | 24.29 | 27.48 | 24.09 | 2596545 | 25.60089415 | CS |
| 12 | 1.32 | 5.27788884446 | 25.01 | 27.95 | 23.58 | 2851273 | 25.41002104 | CS |
| 26 | -6.74 | -20.3810099788 | 33.07 | 33.7164 | 23.58 | 3141606 | 27.85371057 | CS |
| 52 | -9.32 | -26.1430575035 | 35.65 | 37.6 | 23.58 | 3153898 | 30.22661591 | CS |
| 156 | -34.13 | -56.4505458154 | 60.46 | 61.18 | 23.58 | 2370321 | 35.92530564 | CS |
| 260 | -23.57 | -47.2344689379 | 49.9 | 69.54 | 23.58 | 2069141 | 40.75492694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 26.29 | -0.61 | -2.27 | 26.76 | 26.76 | 26.26 | 4540856 |
| 1726785300 | 26.9 | 0.19 | 0.71 | 27.08 | 27.43 | 26.705 | 2944428 |
| 1726698900 | 26.71 | 0.02 | 0.07 | 26.59 | 27.48 | 26.515 | 3100876 |
| 1726612500 | 26.69 | 0.61 | 2.34 | 26.28 | 26.92 | 26.16 | 1916726 |
| 1726526100 | 26.08 | -0.2 | -0.76 | 26.46 | 26.98 | 25.727 | 3591175 |
| 1726266900 | 26.28 | 0.89 | 3.51 | 25.56 | 26.65 | 25.49 | 2106046 |
| 1726180500 | 25.39 | 0.66 | 2.67 | 24.79 | 25.41 | 24.47 | 1449090 |
| 1726094100 | 24.73 | -0.35 | -1.38 | 24.89 | 25 | 24.09 | 1955025 |
| 1726007700 | 25.075 | -0.29 | -1.12 | 25.41 | 25.41 | 24.69 | 1882417 |
| 1725921300 | 25.36 | -0.19 | -0.74 | 25.52 | 25.905 | 25.16 | 2710723 |
| 1725662100 | 25.55 | 0.47 | 1.87 | 25.62 | 25.97 | 25.301 | 3208619 |
| 1725575700 | 25.08 | -0.47 | -1.84 | 25.75 | 25.75 | 24.99 | 3389010 |
| 1725489300 | 25.55 | 0.55 | 2.20 | 24.83 | 25.755 | 24.76 | 2783252 |
| 1725402900 | 25 | -0.29 | -1.15 | 25.31 | 25.47 | 24.95 | 1691168 |
| 1725057300 | 25.29 | -0.05 | -0.20 | 25.49 | 25.625 | 25.07 | 1958312 |
| 1724970900 | 25.34 | 0.61 | 2.47 | 25.05 | 25.5 | 24.72 | 5893537 |
| 1724884500 | 24.73 | -0.66 | -2.60 | 25.21 | 25.21 | 24.33 | 2185847 |
| 1724798100 | 25.39 | 0.11 | 0.44 | 25.24 | 25.42 | 24.865 | 1714683 |
| 1724711700 | 25.28 | -0.03 | -0.12 | 25.48 | 25.83 | 25.215 | 1876172 |
| 1724452500 | 25.31 | 1.17 | 4.85 | 24.29 | 25.33 | 24.16 | 2756380 |
| 1724366100 | 24.14 | -0.45 | -1.83 | 24.75 | 24.75 | 24.09 | 1841344 |
| 1724279700 | 24.59 | 0.28 | 1.15 | 24.53 | 24.7 | 24.4301 | 1887823 |
| 1724193300 | 24.31 | -1.23 | -4.82 | 24.9 | 25.1 | 24.09 | 3413348 |
| 1724106900 | 25.54 | 0.03 | 0.12 | 25.54 | 25.71 | 25.41 | 2258284 |
| 1723847700 | 25.51 | -0.15 | -0.58 | 25.57 | 25.6 | 25.28 | 1527671 |
| 1723761300 | 25.66 | 0.93 | 3.76 | 25.07 | 25.72 | 25.07 | 2195117 |
| 1723674900 | 24.73 | 0.08 | 0.32 | 24.67 | 25.22 | 24.65 | 3771590 |
| 1723588500 | 24.65 | 0.69 | 2.88 | 24.07 | 24.78 | 24.07 | 2431938 |
| 1723502100 | 23.96 | -0.17 | -0.70 | 24.38 | 24.49 | 23.895 | 2736938 |
| 1723242900 | 24.13 | -0.21 | -0.86 | 24.4 | 24.555 | 24.045 | 2868161 |
| 1723156500 | 24.34 | 0.71 | 3.00 | 23.65 | 24.65 | 23.65 | 3957609 |
| 1723070100 | 23.63 | -0.52 | -2.15 | 24.33 | 24.87 | 23.58 | 4753870 |
| 1722983700 | 24.15 | -0.33 | -1.35 | 24.52 | 25.07 | 24.095 | 4237476 |
| 1722897300 | 24.48 | -1.01 | -3.96 | 24.715 | 25.085 | 24.245 | 7328596 |
| 1722638100 | 25.49 | -1.24 | -4.64 | 26.52 | 26.52 | 25.25 | 5082656 |
| 1722551700 | 26.73 | -0.41 | -1.51 | 27.26 | 27.95 | 26.7 | 3906766 |
| 1722465300 | 27.14 | 0.36 | 1.34 | 26.45 | 27.84 | 25.44 | 4914746 |
| 1722378900 | 26.78 | 0.32 | 1.21 | 26.21 | 27.02 | 26.21 | 3578327 |
| 1722292500 | 26.46 | 0.05 | 0.19 | 26.19 | 26.495 | 26.155 | 3461564 |
| 1722033300 | 26.41 | -0.02 | -0.08 | 26.55 | 26.75 | 26.235 | 1748732 |
| 1721946900 | 26.43 | 0.19 | 0.72 | 26.11 | 26.81 | 26.1 | 1722889 |
| 1721860500 | 26.24 | 0.18 | 0.69 | 26.13 | 26.395 | 26.08 | 1914428 |
| 1721774100 | 26.06 | -0.36 | -1.36 | 26.36 | 26.385 | 25.99 | 1691254 |
| 1721687700 | 26.42 | 0.06 | 0.23 | 26.36 | 26.58 | 26.07 | 1415316 |
| 1721428500 | 26.36 | -0.05 | -0.19 | 26.48 | 26.59 | 26.075 | 1988967 |
| 1721342100 | 26.41 | -1.13 | -4.10 | 27.15 | 27.64 | 26.4 | 4648393 |
| 1721255700 | 27.54 | 0.73 | 2.72 | 26.76 | 27.75 | 26.76 | 2865856 |
| 1721169300 | 26.81 | 1.25 | 4.89 | 25.69 | 26.81 | 25.57 | 2835194 |
| 1721082900 | 25.56 | 0.03 | 0.12 | 25.5 | 25.719 | 25.275 | 1793646 |
| 1720823700 | 25.53 | -0.18 | -0.70 | 25.71 | 25.885 | 25.38 | 2241892 |
| 1720737300 | 25.71 | 1.3 | 5.33 | 24.9 | 25.82 | 24.8286 | 2694728 |
| 1720650900 | 24.41 | 0.21 | 0.87 | 24.36 | 24.535 | 24.1 | 3502386 |
| 1720564500 | 24.2 | -0.46 | -1.87 | 24.6 | 24.69 | 23.945 | 2938134 |
| 1720478100 | 24.66 | 0.1 | 0.41 | 24.63 | 24.84 | 24.47 | 2048308 |
| 1720218900 | 24.56 | -0.2 | -0.81 | 24.64 | 24.67 | 24.27 | 1688161 |
| 1720040640 | 24.76 | 0.32 | 1.31 | 24.45 | 24.93 | 24.335 | 2159924 |
| 1719959700 | 24.44 | -0.19 | -0.77 | 24.78 | 24.84 | 24.435 | 2477918 |
| 1719873300 | 24.63 | -0.28 | -1.12 | 25.01 | 25.45 | 24.53 | 2619390 |
| 1719614100 | 24.91 | -0.38 | -1.50 | 25.29 | 25.355 | 24.71 | 4198537 |
| 1719527700 | 25.29 | 0.13 | 0.52 | 25.16 | 25.35 | 24.9 | 2288871 |
| 1719441300 | 25.16 | 0.15 | 0.60 | 24.93 | 25.29 | 24.82 | 1824293 |
| 1719354900 | 25.01 | -0.56 | -2.19 | 25.48 | 25.48 | 24.98 | 2223513 |
| 1719268500 | 25.57 | 0.13 | 0.51 | 25.57 | 26.01 | 25.52 | 2286137 |
| 1719009300 | 25.44 | -0.01 | -0.04 | 25.61 | 25.8 | 25.385 | 6356737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
