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 | 0.75 | 2.91828793774 | 25.7 | 27.57 | 24.27 | 535222 | 25.83633065 | SP |
| 4 | -0.84 | -3.07805056797 | 27.29 | 28.28 | 24.27 | 470823 | 26.4084636 | SP |
| 12 | -9.16 | -25.7231114855 | 35.61 | 36.94 | 24.27 | 535322 | 28.80955604 | SP |
| 26 | -4.67 | -15.0064267352 | 31.12 | 44.18 | 24.27 | 676191 | 30.55188193 | SP |
| 52 | -17.84 | -40.2799729058 | 44.29 | 45.3 | 24.27 | 1120312 | 30.07282818 | SP |
| 156 | -3.55 | -11.8333333333 | 30 | 81.21 | 24.27 | 2059333 | 47.22307562 | SP |
| 260 | -3.55 | -11.8333333333 | 30 | 81.21 | 24.27 | 2059333 | 47.22307562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 26.53 | -0.87 | -3.18 | 27.06 | 27.22 | 26.3821 | 310993 |
| 1730414100 | 27.4 | 2.42 | 9.69 | 25.66 | 27.57 | 25.52 | 878915 |
| 1730327700 | 24.98 | 0.2 | 0.81 | 25.13 | 25.25 | 24.27 | 582914 |
| 1730241300 | 24.78 | 0.01 | 0.04 | 24.8 | 25.31 | 24.69 | 249913 |
| 1730154900 | 24.77 | -0.78 | -3.05 | 25.05 | 25.1 | 24.2758 | 429546 |
| 1729895700 | 25.55 | -0.33 | -1.28 | 25.7 | 25.815 | 24.9801 | 534824 |
| 1729809300 | 25.88 | -1.95 | -7.01 | 26.33 | 26.71 | 25.84 | 540427 |
| 1729722900 | 27.83 | 1.51 | 5.74 | 26.49 | 28.28 | 26.4 | 717679 |
| 1729636500 | 26.32 | 0.29 | 1.11 | 26.3 | 26.6399 | 26.148 | 222210 |
| 1729550100 | 26.03 | 0.7 | 2.76 | 25.68 | 26.45 | 25.62 | 305163 |
| 1729290900 | 25.33 | -1.1 | -4.16 | 26.01 | 26.13 | 25.32 | 620790 |
| 1729204500 | 26.43 | 0.69 | 2.68 | 25.6 | 26.58 | 25.6 | 338161 |
| 1729118100 | 25.74 | -0.48 | -1.83 | 25.92 | 26.38 | 25.55 | 278875 |
| 1729031700 | 26.22 | 0.16 | 0.61 | 26.11 | 27.06 | 25.6399 | 631994 |
| 1728945300 | 26.06 | -0.87 | -3.23 | 26.6 | 27.25 | 25.99 | 449244 |
| 1728686100 | 26.93 | -0.51 | -1.86 | 28.17 | 28.21 | 26.73 | 431603 |
| 1728599700 | 27.44 | 0.54 | 2.01 | 27.71 | 28.27 | 27.095 | 592547 |
| 1728513300 | 26.9 | -0.04 | -0.15 | 26.92 | 27.2 | 26.56 | 242496 |
| 1728426900 | 26.94 | -0.82 | -2.95 | 27.86 | 28.095 | 26.87 | 328655 |
| 1728340500 | 27.76 | 0.75 | 2.78 | 27.16 | 28.054 | 27.05 | 399730 |
| 1728081300 | 27.01 | -1.48 | -5.19 | 27.29 | 28.11 | 27 | 640778 |
| 1727994900 | 28.49 | 0.63 | 2.26 | 28.29 | 28.8 | 27.74 | 274109 |
| 1727908500 | 27.86 | 0.36 | 1.31 | 27.9 | 28.36 | 27.55 | 383934 |
| 1727822100 | 27.5 | 1.46 | 5.61 | 26 | 28.08 | 25.8 | 1059606 |
| 1727735700 | 26.04 | 0.38 | 1.48 | 25.95 | 26.55 | 25.48 | 361239 |
| 1727476500 | 25.66 | -0.65 | -2.47 | 25.93 | 26.14 | 25.43 | 541513 |
| 1727390100 | 26.31 | -0.47 | -1.76 | 25.89 | 27.19 | 25.81 | 697184 |
| 1727303700 | 26.78 | 0.66 | 2.53 | 26.22 | 26.87 | 26 | 264210 |
| 1727217300 | 26.12 | -0.59 | -2.21 | 26.31 | 27.15 | 26.02 | 438067 |
| 1727130900 | 26.71 | -0.08 | -0.30 | 26.52 | 26.77 | 26.22 | 288199 |
| 1726871700 | 26.79 | 0.63 | 2.41 | 26.42 | 27.3699 | 26.39 | 509424 |
| 1726785300 | 26.16 | -1.47 | -5.32 | 25.78 | 26.47 | 25.325 | 749848 |
| 1726698900 | 27.63 | -0.12 | -0.43 | 27.71 | 27.91 | 25.845 | 1295841 |
| 1726612500 | 27.75 | -0.47 | -1.67 | 27.64 | 27.973203 | 26.921 | 599910 |
| 1726526100 | 28.22 | 0.08 | 0.28 | 28.44 | 29.06 | 27.92 | 488035 |
| 1726266900 | 28.14 | -1.02 | -3.50 | 28.96 | 28.96 | 27.98 | 509079 |
| 1726180500 | 29.16 | -0.94 | -3.12 | 30 | 30.45 | 28.8295 | 507020 |
| 1726094100 | 30.1 | -1.39 | -4.41 | 31.73 | 32.619999 | 30.07 | 613637 |
| 1726007700 | 31.49 | -0.99 | -3.05 | 31.97 | 33.18 | 31.48 | 604637 |
| 1725921300 | 32.479999 | -1.63 | -4.78 | 33.08 | 33.36 | 31.79 | 541173 |
| 1725662100 | 34.11 | 2.81 | 8.98 | 30.76 | 34.48 | 30.5 | 1143418 |
| 1725575700 | 31.3 | -1.12 | -3.45 | 32.08 | 32.21 | 30.57 | 610137 |
| 1725489300 | 32.42 | 0.21 | 0.65 | 32.79 | 33 | 31.1218 | 700169 |
| 1725402900 | 32.21 | 2.43 | 8.16 | 30.21 | 32.38 | 29.85 | 926274 |
| 1725057300 | 29.78 | -0.14 | -0.47 | 29.5 | 30.69 | 29.48 | 405676 |
| 1724970900 | 29.92 | -0.57 | -1.87 | 29.79 | 30 | 28.62 | 847857 |
| 1724884500 | 30.49 | 1.48 | 5.10 | 29.17 | 31.11 | 29.17 | 600723 |
| 1724798100 | 29.01 | 0.4 | 1.40 | 29.17 | 29.5892 | 28.75 | 271633 |
| 1724711700 | 28.61 | 0.61 | 2.18 | 28.03 | 28.8635 | 27.7988 | 329790 |
| 1724452500 | 28 | -2.74 | -8.91 | 29.87 | 30.0592 | 27.88 | 829890 |
| 1724366100 | 30.74 | 1.7 | 5.85 | 28.87 | 30.81 | 28.87 | 582321 |
| 1724279700 | 29.04 | -1.44 | -4.72 | 30.2 | 30.36 | 29.01 | 396891 |
| 1724193300 | 30.48 | 0.74 | 2.49 | 29.65 | 30.86 | 29.34 | 397867 |
| 1724106900 | 29.74 | -1.39 | -4.47 | 31 | 31.12 | 29.7 | 396777 |
| 1723847700 | 31.13 | -0.28 | -0.89 | 31.8 | 31.81 | 30.82 | 313896 |
| 1723761300 | 31.41 | -3.25 | -9.38 | 33.299999 | 33.299999 | 31.23 | 660967 |
| 1723674900 | 34.66 | 1.1 | 3.28 | 33.18 | 35.09 | 33.14 | 277511 |
| 1723588500 | 33.56 | -2.95 | -8.08 | 35.6 | 36.335 | 33.439999 | 565042 |
| 1723502100 | 36.51 | 0.93 | 2.61 | 35.58 | 36.94 | 35.4401 | 547963 |
| 1723242900 | 35.58 | -0.27 | -0.75 | 35.61 | 36.34 | 35.05 | 636046 |
| 1723156500 | 35.85 | -3.64 | -9.22 | 38.27 | 38.95 | 35.66 | 1079852 |
| 1723070100 | 39.49 | 1.32 | 3.46 | 36.5 | 39.61 | 35.71 | 1566826 |
| 1722983700 | 38.17 | -1.21 | -3.07 | 38.02 | 39.97 | 36.8204 | 1581877 |
| 1722897300 | 39.38 | 2.92 | 8.01 | 43.97 | 44.18 | 37.76 | 4874003 |
| 1722638100 | 36.46 | 3.14 | 9.42 | 35.23 | 37.07 | 34.9 | 1868295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
