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 | 0 | 26.1 | 26.48 | 25.55 | 269141 | 26.05705054 | CS |
| 4 | -0.96 | -3.54767184035 | 27.06 | 27.6 | 25.55 | 324521 | 26.37989445 | CS |
| 12 | -1.38 | -5.02183406114 | 27.48 | 29.43 | 25.55 | 381240 | 27.31828684 | CS |
| 26 | 6.62 | 33.9835728953 | 19.48 | 29.43 | 19.48 | 420438 | 25.05873183 | CS |
| 52 | 10.54 | 67.7377892031 | 15.56 | 29.43 | 15.05 | 400926 | 21.53746278 | CS |
| 156 | 10.54 | 67.7377892031 | 15.56 | 29.43 | 15.05 | 400926 | 21.53746278 | CS |
| 260 | 10.54 | 67.7377892031 | 15.56 | 29.43 | 15.05 | 400926 | 21.53746278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 26.1 | 0.05 | 0.19 | 26.48 | 26.48 | 25.82 | 414450 |
| 1718923200 | 26.05 | -0.12 | -0.46 | 26.22 | 26.37 | 25.88 | 342752 |
| 1718750400 | 26.17 | 0.11 | 0.42 | 26.14 | 26.46 | 25.99 | 183924 |
| 1718664000 | 26.06 | 0.07 | 0.27 | 25.98 | 26.25 | 25.7 | 264467 |
| 1718404800 | 25.99 | -0.26 | -0.99 | 26.1 | 26.21 | 25.55 | 285420 |
| 1718318400 | 26.25 | 0.11 | 0.42 | 26.21 | 26.28 | 25.67 | 457763 |
| 1718232000 | 26.14 | 0.03 | 0.11 | 26.47 | 26.48 | 26.03 | 502270 |
| 1718145600 | 26.11 | -0.29 | -1.10 | 26.16 | 26.17 | 25.82 | 296372 |
| 1718059200 | 26.4 | 0.71 | 2.76 | 25.73 | 26.69 | 25.73 | 161365 |
| 1717800000 | 25.69 | -0.28 | -1.08 | 25.84 | 26.18 | 25.57 | 268035 |
| 1717713600 | 25.97 | -0.37 | -1.40 | 26.24 | 26.525 | 25.67 | 437419 |
| 1717627200 | 26.34 | 0.08 | 0.30 | 26.31 | 26.4 | 25.91 | 216025 |
| 1717540800 | 26.26 | -0.51 | -1.91 | 26.74 | 26.74 | 25.89 | 333789 |
| 1717454400 | 26.77 | -0.78 | -2.83 | 27.55 | 27.55 | 26.66 | 275671 |
| 1717195200 | 27.55 | 1 | 3.77 | 26.8 | 27.6 | 26.77 | 515476 |
| 1717108800 | 26.55 | 0.14 | 0.53 | 26.41 | 26.787 | 26.41 | 237031 |
| 1717022400 | 26.41 | -0.31 | -1.16 | 26.65 | 26.74 | 26.34 | 308547 |
| 1716936000 | 26.72 | 0 | 0.00 | 26.89 | 27.03 | 26.36 | 344868 |
| 1716590400 | 26.72 | -0.25 | -0.93 | 27.06 | 27.15 | 26.56 | 410183 |
| 1716504000 | 26.97 | -0.4 | -1.46 | 27.5 | 27.62 | 26.92 | 248532 |
| 1716417600 | 27.37 | -1.22 | -4.27 | 28.56 | 28.56 | 27.35 | 251143 |
| 1716331200 | 28.59 | -0.37 | -1.28 | 28.94 | 29.1999 | 28.39 | 269286 |
| 1716244800 | 28.96 | 0.47 | 1.65 | 28.61 | 29.43 | 28.61 | 514256 |
| 1715985600 | 28.49 | 0.18 | 0.64 | 28.37 | 28.54 | 28.05 | 245143 |
| 1715899200 | 28.31 | 0.29 | 1.03 | 27.99 | 28.365 | 27.98 | 342535 |
| 1715812800 | 28.02 | -0.12 | -0.43 | 28.11 | 28.2198 | 27.8 | 220078 |
| 1715726400 | 28.14 | 1.03 | 3.80 | 27.03 | 28.15 | 27.01 | 342708 |
| 1715640000 | 27.11 | -0.57 | -2.06 | 27.89 | 27.9 | 27.05 | 240237 |
| 1715380800 | 27.68 | -0.58 | -2.05 | 28.11 | 28.33 | 27.5995 | 355008 |
| 1715294400 | 28.26 | 0.28 | 1.00 | 27.95 | 28.7 | 27.52 | 547860 |
| 1715208000 | 27.98 | 0.01 | 0.04 | 27.94 | 28.18 | 27.75 | 350897 |
| 1715121600 | 27.97 | 0.51 | 1.86 | 27.39 | 28.04 | 27.29 | 554380 |
| 1715035200 | 27.46 | 0.16 | 0.59 | 27.47 | 27.75 | 27.16 | 255163 |
| 1714776000 | 27.3 | 0.3 | 1.11 | 26.94 | 27.59 | 26.6 | 313805 |
| 1714689600 | 27 | 0.64 | 2.43 | 26.52 | 27.215 | 26.52 | 208890 |
| 1714603200 | 26.36 | -0.82 | -3.02 | 27.17 | 27.35 | 26.12 | 429818 |
| 1714516800 | 27.18 | -0.49 | -1.77 | 27.37 | 27.55 | 27.01 | 440386 |
| 1714430400 | 27.67 | -0.22 | -0.79 | 27.88 | 28.07 | 27.62 | 241121 |
| 1714171200 | 27.89 | 0.28 | 1.01 | 27.58 | 28.023 | 27.51 | 211537 |
| 1714084800 | 27.61 | 0.03 | 0.11 | 27.61 | 27.71 | 27.18 | 239818 |
| 1713998400 | 27.58 | -0.14 | -0.51 | 27.78 | 27.98 | 27.41 | 310676 |
| 1713912000 | 27.72 | 0.17 | 0.62 | 27.46 | 27.76 | 27.21 | 308094 |
| 1713825600 | 27.55 | 0.54 | 2.00 | 27 | 27.61 | 26.8184 | 249132 |
| 1713566400 | 27.01 | 0.55 | 2.08 | 26.45 | 27.13 | 26.44 | 340220 |
| 1713480000 | 26.46 | 0.32 | 1.22 | 26.27 | 26.68 | 26.195 | 194858 |
| 1713393600 | 26.14 | -0.41 | -1.54 | 26.57 | 26.91 | 26.14 | 375635 |
| 1713307200 | 26.55 | -0.08 | -0.30 | 26.67 | 26.67 | 25.88 | 403069 |
| 1713220800 | 26.63 | -0.3 | -1.11 | 26.98 | 27.28 | 26.48 | 322742 |
| 1712961600 | 26.93 | -0.55 | -2.00 | 27.61 | 27.705 | 26.55 | 487672 |
| 1712875200 | 27.48 | 0.02 | 0.07 | 27.46 | 27.48 | 27.05 | 297762 |
| 1712788800 | 27.46 | 0.05 | 0.18 | 27.42 | 27.85 | 27.4 | 346370 |
| 1712702400 | 27.41 | -0.35 | -1.26 | 27.89 | 28 | 27.025 | 605056 |
| 1712616000 | 27.76 | -0.36 | -1.28 | 28.22 | 28.22 | 27.48 | 363004 |
| 1712356800 | 28.12 | 0.19 | 0.68 | 27.93 | 28.37 | 27.78 | 613629 |
| 1712270400 | 27.93 | 0.58 | 2.12 | 27.45 | 28 | 27.24 | 696671 |
| 1712184000 | 27.35 | -1.47 | -5.10 | 28.82 | 28.905 | 27.18 | 929622 |
| 1712097600 | 28.82 | 1.1 | 3.97 | 27.78 | 28.99 | 27.74 | 1245790 |
| 1712011200 | 27.72 | 0.38 | 1.39 | 27.48 | 28.09 | 27.01 | 976725 |
| 1711665600 | 27.34 | 0.9 | 3.40 | 26.57 | 27.35 | 26.56 | 1261293 |
| 1711579200 | 26.44 | 0.06 | 0.23 | 26.33 | 26.83 | 26.16 | 662314 |
| 1711492800 | 26.38 | -0.66 | -2.44 | 27.09 | 27.16 | 26.34 | 356795 |
| 1711406400 | 27.04 | 0.11 | 0.41 | 26.94 | 27.23 | 26.69 | 643265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
