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 | 2.4 | 9.61153384061 | 24.97 | 28.84 | 24.82 | 3256992 | 27.4161814 | CS |
| 4 | 4.92 | 21.9153674833 | 22.45 | 28.84 | 22.34 | 2217550 | 25.41760149 | CS |
| 12 | 2.47 | 9.91967871486 | 24.9 | 28.84 | 21.59 | 1709503 | 24.58027191 | CS |
| 26 | 5.34 | 24.2396731729 | 22.03 | 28.84 | 21.455 | 1633856 | 24.31979545 | CS |
| 52 | -1.3 | -4.53435647018 | 28.67 | 28.84 | 20.52 | 1651732 | 24.65067847 | CS |
| 156 | -4.68 | -14.6021840874 | 32.05 | 34.59 | 19.25 | 2352786 | 26.48341168 | CS |
| 260 | 9.2 | 50.6329113924 | 18.17 | 37.87 | 6.47 | 3302643 | 23.94275059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 27.37 | -0.75 | -2.67 | 27.57 | 27.7002 | 27.36 | 2442552 |
| 1739230800 | 28.12 | 0.28 | 1.01 | 27.69 | 28.23 | 27.6199 | 2026627 |
| 1738971600 | 27.84 | -0.49 | -1.73 | 28.48 | 28.67 | 27.675 | 3253780 |
| 1738885200 | 28.33 | 2.85 | 11.19 | 27.4 | 28.84 | 27.39 | 6727649 |
| 1738798800 | 25.48 | 0.39 | 1.55 | 25.36 | 25.525 | 25.265 | 2552843 |
| 1738712400 | 25.09 | 0.75 | 3.08 | 24.97 | 25.14 | 24.82 | 1724059 |
| 1738626000 | 24.34 | -0.37 | -1.50 | 23.98 | 24.525 | 23.64 | 2287712 |
| 1738366800 | 24.71 | -0.52 | -2.06 | 25.04 | 25.18 | 24.665 | 1200519 |
| 1738280400 | 25.23 | 0.53 | 2.15 | 25.46 | 25.465 | 25 | 1265438 |
| 1738194000 | 24.7 | -0.08 | -0.32 | 24.47 | 24.87 | 24.47 | 1149233 |
| 1738107600 | 24.78 | -0.2 | -0.80 | 24.85 | 24.86 | 24.62 | 1587816 |
| 1738021200 | 24.98 | 0.08 | 0.32 | 24.73 | 25.06 | 24.7 | 2773763 |
| 1737762000 | 24.9 | 1.61 | 6.91 | 24.81 | 24.96 | 24.73 | 2442525 |
| 1737675600 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1737589200 | 23.29 | -0.64 | -2.67 | 23.39 | 23.54 | 23.23 | 1373695 |
| 1737502800 | 23.93 | 0.67 | 2.88 | 24.005 | 24.01 | 23.81 | 1864624 |
| 1737157200 | 23.26 | 0.08 | 0.35 | 23.19 | 23.48 | 23.14 | 1730287 |
| 1737070800 | 23.18 | -0.05 | -0.22 | 23.27 | 23.345 | 23.12 | 1357892 |
| 1736984400 | 23.23 | 0.79 | 3.52 | 23.15 | 23.24 | 22.91 | 1870887 |
| 1736898000 | 22.44 | 0.15 | 0.67 | 22.45 | 22.51 | 22.34 | 2726550 |
| 1736811600 | 22.29 | 0.23 | 1.04 | 21.88 | 22.33 | 21.855 | 1509330 |
| 1736552400 | 22.06 | 0.24 | 1.10 | 22.23 | 22.275 | 22.04 | 2066220 |
| 1736379600 | 21.82 | -0.13 | -0.59 | 21.75 | 21.875 | 21.59 | 2577898 |
| 1736293200 | 21.95 | -0.08 | -0.36 | 22.19 | 22.19 | 21.86 | 1596366 |
| 1736206800 | 22.03 | -0.16 | -0.72 | 22.19 | 22.39 | 21.975 | 1915558 |
| 1735947600 | 22.19 | -0.67 | -2.93 | 22.46 | 22.49 | 22.04 | 2202184 |
| 1735861200 | 22.86 | -0.27 | -1.17 | 23.12 | 23.23 | 22.81 | 1217362 |
| 1735688400 | 23.13 | 0.2 | 0.87 | 23.18 | 23.31 | 22.94 | 881122 |
| 1735602000 | 22.93 | -0.21 | -0.91 | 23.03 | 23.0494 | 22.775 | 1030328 |
| 1735342800 | 23.14 | -0.09 | -0.39 | 23.06 | 23.19 | 22.985 | 1187076 |
| 1735256400 | 23.23 | -0.02 | -0.09 | 23.18 | 23.275 | 23.05 | 743371 |
| 1735077840 | 23.25 | 0.17 | 0.74 | 23.2 | 23.25 | 22.905 | 570910 |
| 1734997200 | 23.08 | -0.1 | -0.43 | 22.95 | 23.125 | 22.87 | 1210241 |
| 1734738000 | 23.18 | 0.01 | 0.04 | 22.81 | 23.27 | 22.8 | 1264477 |
| 1734651600 | 23.17 | -0.04 | -0.17 | 23.42 | 23.42 | 23.125 | 1381890 |
| 1734565200 | 23.21 | -0.76 | -3.17 | 23.92 | 24.03 | 23.125 | 2046130 |
| 1734478800 | 23.97 | -0.56 | -2.28 | 24.09 | 24.16 | 23.95 | 1411708 |
| 1734392400 | 24.53 | -0.18 | -0.73 | 24.68 | 24.785 | 24.48 | 1806356 |
| 1734133200 | 24.71 | -0.65 | -2.56 | 25.29 | 25.315 | 24.65 | 2320590 |
| 1734046800 | 25.36 | -0.48 | -1.86 | 25.57 | 25.6 | 25.32 | 1268731 |
| 1733960400 | 25.84 | -0.03 | -0.12 | 25.76 | 25.91 | 25.615 | 851755 |
| 1733874000 | 25.87 | 0.13 | 0.51 | 25.75 | 25.935 | 25.66 | 1225215 |
| 1733787600 | 25.74 | 0.45 | 1.78 | 26.15 | 26.35 | 25.705 | 1731356 |
| 1733528400 | 25.29 | -0.08 | -0.32 | 25.81 | 25.82 | 25.28 | 1624929 |
| 1733442000 | 25.37 | 0.6 | 2.42 | 25.3 | 25.47 | 25.27 | 1809772 |
| 1733355600 | 24.77 | -0.47 | -1.86 | 25.1 | 25.13 | 24.68 | 1345864 |
| 1733269200 | 25.24 | -0.28 | -1.10 | 25.43 | 25.48 | 25.125 | 1398388 |
| 1733182800 | 25.52 | 0.24 | 0.95 | 25.34 | 25.595 | 25.22 | 1560629 |
| 1732917840 | 25.28 | 0.72 | 2.93 | 25.02 | 25.34 | 24.93 | 864404 |
| 1732750800 | 24.56 | 0.62 | 2.59 | 24.32 | 24.64 | 24.28 | 1241310 |
| 1732664400 | 23.94 | -0.92 | -3.70 | 24.35 | 24.375 | 23.82 | 1697335 |
| 1732578000 | 24.86 | -0.25 | -1.00 | 25.07 | 25.28 | 24.85 | 1490275 |
| 1732318800 | 25.11 | -0.18 | -0.71 | 24.92 | 25.135 | 24.92 | 1353700 |
| 1732232400 | 25.29 | 0.21 | 0.84 | 25.03 | 25.38 | 24.971 | 1266932 |
| 1732146000 | 25.08 | -0.4 | -1.57 | 25.13 | 25.25 | 24.99 | 1542262 |
| 1732059600 | 25.48 | -0.08 | -0.31 | 24.9 | 25.54 | 24.87 | 1185310 |
| 1731973200 | 25.56 | 0.29 | 1.15 | 25.28 | 25.615 | 25.27 | 1561233 |
| 1731714000 | 25.27 | 0.78 | 3.18 | 25.28 | 25.385 | 25.155 | 2405498 |
| 1731627600 | 24.49 | 0.72 | 3.03 | 24.95 | 24.9817 | 24.475 | 1700453 |
| 1731541200 | 23.77 | -0.57 | -2.34 | 24.08 | 24.155 | 23.76 | 1465846 |
| 1731454800 | 24.34 | -1.25 | -4.88 | 24.6 | 24.6367 | 23.94 | 2010041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
