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 | -1.2278 | -4.74603788172 | 25.87 | 26.32 | 23.7 | 84143 | 24.80163446 | CS |
| 4 | -3.8578 | -13.5361403509 | 28.5 | 28.5 | 23.7 | 64992 | 26.28414524 | CS |
| 12 | 5.3572 | 27.7791029297 | 19.285 | 28.5 | 18.41 | 55703 | 24.33635085 | CS |
| 26 | 5.7822 | 30.6585365854 | 18.86 | 28.5 | 16.7 | 70890 | 21.5786509 | CS |
| 52 | 10.1222 | 69.7121212121 | 14.52 | 28.5 | 13.6957 | 66356 | 20.86436478 | CS |
| 156 | 13.9622 | 130.732209738 | 10.68 | 28.5 | 9.11 | 52637 | 15.36901057 | CS |
| 260 | 12.6922 | 106.210878661 | 11.95 | 28.5 | 2.62 | 55085 | 12.36565695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.73 | -0.02 | -0.08 | 24.53 | 25.19 | 24.13 | 148723 |
| 1734651600 | 24.75 | 0.78 | 3.25 | 24.89 | 24.89 | 24 | 117120 |
| 1734565200 | 23.97 | -1.47 | -5.78 | 25.88 | 26.0844 | 23.7 | 71281 |
| 1734478800 | 25.44 | -0.2 | -0.78 | 25.54 | 25.6 | 24.58 | 54830 |
| 1734392400 | 25.64 | -0.23 | -0.89 | 25.6 | 26.32 | 25.36 | 49904 |
| 1734133200 | 25.87 | -1.1 | -4.08 | 26.78 | 27.12 | 25.74 | 58592 |
| 1734046800 | 26.97 | -0.68 | -2.46 | 27.47 | 27.57 | 26.87 | 83507 |
| 1733960400 | 27.65 | 1.36 | 5.17 | 26.52 | 27.91 | 26.29 | 96374 |
| 1733874000 | 26.29 | 0.14 | 0.54 | 26.15 | 26.77 | 25.72 | 32156 |
| 1733787600 | 26.15 | 0.16 | 0.62 | 26.24 | 26.875 | 26.11 | 45408 |
| 1733528400 | 25.99 | -1.17 | -4.31 | 27.03 | 27.03 | 25.66 | 66256 |
| 1733442000 | 27.16 | 0.63 | 2.37 | 26.56 | 27.635 | 26.56 | 53240 |
| 1733355600 | 26.53 | -1.07 | -3.88 | 27.69 | 27.83 | 26.395 | 79037 |
| 1733269200 | 27.6 | -0.32 | -1.15 | 28.19 | 28.25 | 27.56 | 31550 |
| 1733182800 | 27.92 | 0.16 | 0.58 | 27.93 | 28.195 | 27.44 | 71436 |
| 1732917840 | 27.76 | 0.23 | 0.84 | 27.84 | 27.95 | 27.56 | 21115 |
| 1732750800 | 27.53 | -0.15 | -0.54 | 27.78 | 28.2 | 27.39 | 50885 |
| 1732664400 | 27.68 | 0.23 | 0.84 | 27.45 | 28.43 | 27.378 | 67819 |
| 1732578000 | 27.45 | -0.43 | -1.54 | 28 | 28.5 | 27.25 | 71968 |
| 1732318800 | 27.88 | 0.65 | 2.39 | 27.55 | 28.31 | 27.5 | 158906 |
| 1732232400 | 27.23 | 1.32 | 5.09 | 26.5 | 27.8 | 26.25 | 282989 |
| 1732146000 | 25.91 | 0.23 | 0.90 | 25.99 | 26 | 25.5191 | 66761 |
| 1732059600 | 25.68 | 0.66 | 2.64 | 24.72 | 25.8487 | 24.35 | 98452 |
| 1731973200 | 25.02 | 0.07 | 0.28 | 25.46 | 25.6 | 24.91 | 134915 |
| 1731714000 | 24.95 | 0.56 | 2.30 | 25 | 25.5 | 24.51 | 106744 |
| 1731627600 | 24.39 | 0.28 | 1.16 | 24.12 | 24.6878 | 24.11 | 59905 |
| 1731541200 | 24.11 | -0.18 | -0.74 | 24.5 | 24.6 | 23.778 | 53205 |
| 1731454800 | 24.29 | -0.14 | -0.57 | 24.5 | 24.628 | 24.0443 | 53388 |
| 1731368400 | 24.43 | 0.9 | 3.82 | 23.92 | 24.51 | 23.65 | 48560 |
| 1731109200 | 23.53 | 0.77 | 3.38 | 22.83 | 23.7434 | 22.69 | 42714 |
| 1731022800 | 22.76 | -0.14 | -0.61 | 23.11 | 23.26 | 22.23 | 56973 |
| 1730936400 | 22.9 | 2.59 | 12.75 | 21.13 | 23.26 | 21.13 | 83972 |
| 1730850000 | 20.31 | 0.41 | 2.06 | 19.81 | 20.41 | 19.81 | 17338 |
| 1730763600 | 19.9 | 0.79 | 4.13 | 19.12 | 20.015 | 19.12 | 42593 |
| 1730500800 | 19.11 | -0.46 | -2.35 | 19.89 | 20.0864 | 18.99 | 25746 |
| 1730414400 | 19.57 | -0.4 | -2.00 | 20.12 | 20.12 | 19.3 | 25325 |
| 1730328000 | 19.97 | 0.57 | 2.94 | 19.66 | 20.04 | 19.44 | 22960 |
| 1730241600 | 19.4 | -0.53 | -2.66 | 19.82 | 20.1499 | 19.24 | 43906 |
| 1730155200 | 19.93 | -0.31 | -1.53 | 19.89 | 20.43 | 19.61 | 27176 |
| 1729896000 | 20.24 | 0.21 | 1.05 | 20.37 | 20.69 | 20.061 | 27373 |
| 1729809600 | 20.03 | 0.39 | 1.99 | 19.62 | 20.1 | 19.38 | 21278 |
| 1729723200 | 19.64 | -0.24 | -1.21 | 19.61 | 19.805 | 19.42 | 19941 |
| 1729636800 | 19.88 | 0.25 | 1.27 | 19.65 | 20.18 | 19.43 | 29030 |
| 1729550400 | 19.63 | -0.07 | -0.36 | 19.88 | 20.0082 | 19.475 | 23411 |
| 1729291200 | 19.7 | -0.55 | -2.72 | 20.22 | 20.22 | 19.68 | 25414 |
| 1729204800 | 20.25 | -0.18 | -0.88 | 20.63 | 20.63 | 19.68 | 26880 |
| 1729118400 | 20.43 | 0.39 | 1.95 | 20.15 | 21.01 | 20.08 | 54790 |
| 1729032000 | 20.04 | -0.13 | -0.64 | 19.72 | 20.41 | 19.53 | 56337 |
| 1728945600 | 20.17 | -0.42 | -2.04 | 20.34 | 20.59 | 19.93 | 19482 |
| 1728686400 | 20.59 | 0.38 | 1.88 | 20.07 | 20.69 | 19.9 | 19442 |
| 1728600000 | 20.21 | -0.24 | -1.17 | 20.36 | 20.48 | 20.12 | 11722 |
| 1728513600 | 20.45 | 0.35 | 1.74 | 20.07 | 20.82 | 19.9 | 21590 |
| 1728427200 | 20.1 | -0.57 | -2.76 | 20.55 | 20.57 | 19.93 | 39212 |
| 1728340800 | 20.67 | 0.46 | 2.28 | 20.32 | 21.3399 | 20.32 | 46239 |
| 1728081600 | 20.21 | -0.06 | -0.30 | 20.63 | 20.63 | 20.02 | 42998 |
| 1727995200 | 20.27 | 0.6 | 3.05 | 19.69 | 20.42 | 19.54 | 41424 |
| 1727908800 | 19.67 | 0.1 | 0.51 | 19.67 | 20.005 | 19.38 | 51803 |
| 1727822400 | 19.57 | 0.46 | 2.41 | 18.81 | 19.74 | 18.41 | 47426 |
| 1727736000 | 19.11 | -0.22 | -1.14 | 19.33 | 19.73 | 18.71 | 48414 |
| 1727476800 | 19.33 | 0.73 | 3.92 | 18.89 | 19.36 | 18.62 | 48382 |
| 1727390400 | 18.6 | -0.75 | -3.88 | 19.2 | 19.46 | 18.5 | 68108 |
| 1727304000 | 19.35 | -0.21 | -1.07 | 19.63 | 19.85 | 19.26 | 28979 |
| 1727217600 | 19.56 | -0.42 | -2.10 | 20.33 | 20.33 | 19.41 | 31513 |
| 1727131200 | 19.98 | 0.09 | 0.45 | 20.17 | 20.72 | 19.815 | 43307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
