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 | 1.78 | 7.14285714286 | 24.92 | 27.375 | 24.78 | 2591643 | 26.55392914 | CS |
| 4 | -1.47 | -5.21831735889 | 28.17 | 28.18 | 22.9 | 3142092 | 25.80585372 | CS |
| 12 | -2.07 | -7.19499478624 | 28.77 | 34.52 | 22.9 | 2715089 | 27.78286348 | CS |
| 26 | -9.18 | -25.5852842809 | 35.88 | 36.63 | 22.9 | 2101143 | 29.69434758 | CS |
| 52 | -18.3 | -40.6666666667 | 45 | 49.14 | 22.9 | 1809325 | 34.357186 | CS |
| 156 | -12.87 | -32.5246398787 | 39.57 | 51.285 | 22.9 | 1719422 | 38.05179986 | CS |
| 260 | 21.26 | 390.808823529 | 5.44 | 51.285 | 5 | 2424740 | 25.1987944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 26.7 | -0.13 | -0.48 | 26.69 | 26.93 | 26.39 | 2535135 |
| 1742510400 | 26.83 | -0.27 | -1.00 | 26.79 | 27.205 | 26.69 | 2308880 |
| 1742424000 | 27.1 | 1 | 3.83 | 26.12 | 27.375 | 26.12 | 2771053 |
| 1742337600 | 26.1 | -0.56 | -2.10 | 26.99 | 27.07 | 25.82 | 2152797 |
| 1742251200 | 26.66 | 0.62 | 2.38 | 26.27 | 26.79 | 26.175 | 2853419 |
| 1741992000 | 26.04 | 1.16 | 4.66 | 24.92 | 26.09 | 24.78 | 2872325 |
| 1741905600 | 24.88 | -0.25 | -0.99 | 25.21 | 26 | 24.65 | 2431184 |
| 1741819200 | 25.13 | -0.12 | -0.48 | 25.38 | 25.38 | 24.76 | 2574770 |
| 1741732800 | 25.25 | -0.4 | -1.56 | 25.84 | 26.08 | 25 | 3423176 |
| 1741646400 | 25.65 | 0.29 | 1.14 | 25.85 | 26.32 | 25.39 | 4240890 |
| 1741390800 | 25.36 | 1.2 | 4.97 | 24.49 | 25.56 | 24.49 | 3210464 |
| 1741304400 | 24.16 | 0.14 | 0.58 | 24.15 | 24.42 | 23.66 | 3646169 |
| 1741218000 | 24.02 | -0.41 | -1.68 | 24.02 | 24.31 | 22.9 | 5811056 |
| 1741131600 | 24.43 | -0.03 | -0.12 | 24.11 | 24.86 | 23.49 | 3743637 |
| 1741045200 | 24.46 | -2.03 | -7.66 | 26.71 | 26.85 | 24.27 | 3424668 |
| 1740786000 | 26.49 | -0.23 | -0.86 | 26.43 | 26.81 | 26.07 | 2485467 |
| 1740699600 | 26.72 | -0.21 | -0.78 | 26.95 | 27.16 | 26.23 | 1910544 |
| 1740613200 | 26.93 | -0.73 | -2.64 | 27.66 | 27.72 | 26.54 | 3401267 |
| 1740526800 | 27.66 | -0.05 | -0.18 | 27.71 | 28.04 | 27.5 | 3433228 |
| 1740440400 | 27.71 | 0.4 | 1.46 | 27.31 | 28.03 | 27.27 | 3288298 |
| 1740181200 | 27.31 | -0.89 | -3.16 | 28.17 | 28.18 | 27.25 | 2965086 |
| 1740094800 | 28.2 | -0.19 | -0.67 | 28.29 | 28.72 | 28.005 | 1550260 |
| 1740008400 | 28.39 | 0.2 | 0.71 | 28.47 | 28.805 | 28.28 | 2646268 |
| 1739922000 | 28.19 | -0.07 | -0.25 | 28.14 | 28.85 | 27.75 | 2788768 |
| 1739576400 | 28.26 | 0.34 | 1.22 | 28.21 | 28.94 | 27.94 | 2325219 |
| 1739490000 | 27.92 | 0.24 | 0.87 | 27.59 | 28.2 | 27.54 | 1962618 |
| 1739403600 | 27.68 | -1.05 | -3.65 | 28.46 | 28.8 | 27.52 | 2488237 |
| 1739317200 | 28.73 | 0.7 | 2.50 | 28.2 | 28.97 | 28.17 | 2501054 |
| 1739230800 | 28.03 | 1.21 | 4.51 | 27.09 | 28.165 | 27.07 | 3110568 |
| 1738971600 | 26.82 | 0.52 | 1.98 | 26.91 | 27.295 | 26.65 | 4483053 |
| 1738885200 | 26.3 | -0.38 | -1.42 | 26.84 | 27.1249 | 25.97 | 2975118 |
| 1738798800 | 26.68 | 0.21 | 0.79 | 26.65 | 26.8 | 26.16 | 2873919 |
| 1738712400 | 26.47 | 0.92 | 3.60 | 25.4 | 26.7 | 25.26 | 3525304 |
| 1738626000 | 25.55 | -1.08 | -4.06 | 26.62 | 26.62 | 25.4948 | 4262060 |
| 1738366800 | 26.63 | -0.84 | -3.06 | 27.36 | 27.53 | 26.47 | 3434675 |
| 1738280400 | 27.47 | -1.71 | -5.86 | 28.44 | 28.63 | 27.15 | 5299254 |
| 1738194000 | 29.18 | -0.02 | -0.07 | 29.03 | 29.3 | 28.83 | 2482818 |
| 1738107600 | 29.2 | -0.35 | -1.18 | 29.7 | 30.34 | 28.91 | 2123211 |
| 1738021200 | 29.55 | -0.19 | -0.64 | 29.94 | 30.54 | 29.375 | 2746248 |
| 1737762000 | 29.74 | -1.12 | -3.63 | 30.21 | 30.395 | 29.64 | 1767061 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.63 | -2.00 | 30.95 | 31.5699 | 30.82 | 1663786 |
| 1737502800 | 31.49 | -0.75 | -2.33 | 31.99 | 32.02 | 31.025 | 2882464 |
| 1737157200 | 32.24 | -0.81 | -2.45 | 32.95 | 33.09 | 31.71 | 2742952 |
| 1737070800 | 33.049999 | -0.41 | -1.23 | 33.02 | 33.61 | 32.814 | 2152280 |
| 1736984400 | 33.46 | -0.44 | -1.30 | 34.12 | 34.135 | 33.22 | 2704697 |
| 1736898000 | 33.9 | 0.07 | 0.21 | 33.6 | 34.09 | 33.47 | 1529539 |
| 1736811600 | 33.83 | 0.6 | 1.81 | 33.68 | 34.52 | 33.61 | 1745122 |
| 1736552400 | 33.229999 | 0.46 | 1.40 | 33.69 | 34.15 | 33.22 | 2500789 |
| 1736379600 | 32.77 | 1.13 | 3.57 | 32.81 | 33.04 | 31.935 | 3610872 |
| 1736293200 | 31.64 | 0.88 | 2.86 | 30.88 | 31.69 | 30.75 | 1820958 |
| 1736206800 | 30.76 | -0.09 | -0.29 | 31.21 | 31.88 | 30.58 | 1886874 |
| 1735947600 | 30.85 | -0.11 | -0.36 | 30.97 | 31.11 | 30.57 | 1358842 |
| 1735861200 | 30.96 | 0.7 | 2.31 | 30.76 | 31.37 | 30.725 | 1194544 |
| 1735688400 | 30.26 | 0.66 | 2.23 | 29.71 | 30.3382 | 29.71 | 1395870 |
| 1735602000 | 29.6 | 0.94 | 3.28 | 28.95 | 29.83 | 28.82 | 1505210 |
| 1735342800 | 28.66 | -0.01 | -0.03 | 28.74 | 29.06 | 28.55 | 979752 |
| 1735256400 | 28.67 | -0.07 | -0.24 | 28.73 | 28.91 | 28.41 | 939421 |
| 1735077840 | 28.74 | 0.15 | 0.52 | 28.65 | 28.79 | 28.15 | 618607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
