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 | -1.35 | -5.04672897196 | 26.75 | 26.9 | 23.8 | 1790877 | 25.19042787 | CS |
| 4 | -1.59 | -5.89107076695 | 26.99 | 28.14 | 23.8 | 1874985 | 26.37944228 | CS |
| 12 | -8 | -23.9520958084 | 33.4 | 37.3 | 23.8 | 1706992 | 29.66026527 | CS |
| 26 | -5.39 | -17.5056836635 | 30.79 | 37.4626 | 23.8 | 1605893 | 31.75419375 | CS |
| 52 | -13.55 | -34.7881899872 | 38.95 | 44.11 | 23.8 | 1437102 | 34.3557731 | CS |
| 156 | -16.42 | -39.2635102822 | 41.82 | 54.59 | 23.8 | 1342250 | 38.69240573 | CS |
| 260 | 5.37 | 26.809785322 | 20.03 | 54.59 | 12.4 | 1549666 | 31.16145811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 25.42 | -0.15 | -0.59 | 25.61 | 25.86 | 25.02 | 2083113 |
| 1741390800 | 25.57 | 0.49 | 1.95 | 25.27 | 25.895 | 25.27 | 1953797 |
| 1741304400 | 25.08 | -0.17 | -0.67 | 25.12 | 25.32 | 24.68 | 1438590 |
| 1741218000 | 25.25 | -0.09 | -0.36 | 24.91 | 25.39 | 24.49 | 1540204 |
| 1741131600 | 25.34 | 0.65 | 2.63 | 24.55 | 25.84 | 23.8 | 2035174 |
| 1741045200 | 24.69 | -1.82 | -6.87 | 26.75 | 26.9 | 24.51 | 1962991 |
| 1740786000 | 26.51 | 0.14 | 0.53 | 26.09 | 26.63 | 25.945 | 1653690 |
| 1740699600 | 26.37 | 0.28 | 1.07 | 26.22 | 26.74 | 25.99 | 1465087 |
| 1740613200 | 26.09 | -0.82 | -3.05 | 26.88 | 27.06 | 25.865 | 2341612 |
| 1740526800 | 26.91 | -0.73 | -2.64 | 27.59 | 28.14 | 26.65 | 2014157 |
| 1740440400 | 27.64 | 1.39 | 5.30 | 26.3 | 27.735 | 26.11 | 2394905 |
| 1740181200 | 26.25 | -0.83 | -3.06 | 27.21 | 27.21 | 26.045 | 1382566 |
| 1740094800 | 27.08 | 1.37 | 5.33 | 25.94 | 27.18 | 25.69 | 1937307 |
| 1740008400 | 25.71 | -0.56 | -2.13 | 25.9 | 26.35 | 25.71 | 1658455 |
| 1739922000 | 26.27 | -0.27 | -1.02 | 26.29 | 26.53 | 25.6913 | 1888700 |
| 1739576400 | 26.54 | -0.75 | -2.75 | 27.36 | 27.53 | 26.32 | 1896044 |
| 1739490000 | 27.29 | 0.34 | 1.26 | 26.77 | 27.319 | 26.62 | 1691603 |
| 1739403600 | 26.95 | -0.29 | -1.06 | 27.57 | 27.57 | 26.35 | 2030544 |
| 1739317200 | 27.24 | -0.18 | -0.66 | 27.42 | 27.8 | 27.05 | 1779261 |
| 1739230800 | 27.42 | 0.65 | 2.43 | 26.99 | 27.88 | 26.61 | 2536431 |
| 1738971600 | 26.77 | -0.95 | -3.43 | 27.76 | 27.96 | 26.75 | 2853584 |
| 1738885200 | 27.72 | -5.47 | -16.48 | 29.84 | 30.34 | 27.555 | 7999013 |
| 1738798800 | 33.189999 | 0.6 | 1.84 | 32.509999 | 33.35 | 32.28 | 2562093 |
| 1738712400 | 32.59 | 1.39 | 4.46 | 30.68 | 32.63 | 30.48 | 1303361 |
| 1738626000 | 31.2 | -0.39 | -1.23 | 31.42 | 31.68 | 30.655 | 1533668 |
| 1738366800 | 31.59 | -0.23 | -0.72 | 31.76 | 32.46 | 31 | 1612598 |
| 1738280400 | 31.82 | -0.93 | -2.84 | 32.909999 | 32.96 | 31.725 | 2075083 |
| 1738194000 | 32.75 | -0.17 | -0.52 | 32.68 | 33.15 | 32.509999 | 1094192 |
| 1738107600 | 32.92 | -0.97 | -2.86 | 34.02 | 34.05 | 32.689999 | 1083099 |
| 1738021200 | 33.89 | -0.83 | -2.39 | 34.61 | 34.84 | 33.695 | 1363980 |
| 1737762000 | 34.72 | -0.96 | -2.69 | 35.18 | 35.68 | 34.58 | 828293 |
| 1737675600 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1737589200 | 35.68 | -0.7 | -1.92 | 36.19 | 36.45 | 35.615 | 1692860 |
| 1737502800 | 36.38 | 0 | 0.00 | 36.21 | 36.5 | 35.34 | 1110264 |
| 1737157200 | 36.38 | -0.32 | -0.87 | 37.01 | 37.3 | 36.34 | 1009345 |
| 1737070800 | 36.7 | 0.02 | 0.05 | 36.26 | 36.935 | 35.7723 | 946014 |
| 1736984400 | 36.68 | 1.24 | 3.50 | 35.04 | 36.78 | 34.8 | 1055886 |
| 1736898000 | 35.44 | 0.19 | 0.54 | 35.09 | 35.95 | 34.915 | 1452125 |
| 1736811600 | 35.25 | 0.99 | 2.89 | 34.59 | 35.55 | 34.451 | 1343543 |
| 1736552400 | 34.26 | 1.47 | 4.48 | 33.775 | 34.53 | 33.58 | 1570347 |
| 1736379600 | 32.79 | -0.67 | -2.00 | 33.08 | 33.189999 | 32.68 | 874504 |
| 1736293200 | 33.46 | 0.4 | 1.21 | 33.335 | 33.595 | 32.845 | 990359 |
| 1736206800 | 33.06 | -0.07 | -0.21 | 33.5908 | 33.83 | 32.86 | 925354 |
| 1735947600 | 33.13 | 0.01 | 0.03 | 33.409999 | 33.409999 | 32.65 | 777910 |
| 1735861200 | 33.119999 | 1.1 | 3.44 | 32.82 | 33.63 | 32.78 | 800107 |
| 1735688400 | 32.02 | 0.62 | 1.97 | 31.53 | 32.46 | 31.53 | 786828 |
| 1735602000 | 31.4 | 0.64 | 2.08 | 30.775 | 31.8 | 30.335 | 827821 |
| 1735342800 | 30.76 | -0.13 | -0.42 | 30.845 | 31.29 | 30.45 | 816221 |
| 1735256400 | 30.89 | 0.17 | 0.55 | 30.66 | 31.0132 | 30.255 | 697822 |
| 1735077840 | 30.72 | 0.22 | 0.72 | 30.49 | 30.8 | 30.01 | 403730 |
| 1734997200 | 30.5 | 0.05 | 0.16 | 30.32 | 30.64 | 30.15 | 1080669 |
| 1734738000 | 30.45 | 0.15 | 0.50 | 30.18 | 30.89 | 30.08 | 5739960 |
| 1734651600 | 30.3 | -0.31 | -1.01 | 31.19 | 31.52 | 30.1 | 1736481 |
| 1734565200 | 30.61 | -2.03 | -6.22 | 32.85 | 32.9 | 30.25 | 2087195 |
| 1734478800 | 32.64 | -0.34 | -1.03 | 32.28 | 32.89 | 31.8 | 1787491 |
| 1734392400 | 32.979999 | -0.61 | -1.82 | 33.33 | 33.66 | 32.509999 | 1317337 |
| 1734133200 | 33.59 | -0.24 | -0.71 | 33.665 | 33.95 | 33.28 | 921042 |
| 1734046800 | 33.83 | -0.62 | -1.80 | 34.01 | 34.24 | 33.32 | 1326374 |
| 1733960400 | 34.45 | 0.56 | 1.65 | 34.125 | 34.82 | 33.61 | 1286654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
