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 | -0.865 | -3.26599962243 | 26.485 | 27.41 | 24.335 | 601724 | 25.60727702 | CS |
| 4 | -3.37 | -11.6246981718 | 28.99 | 29.47 | 24.335 | 406909 | 26.54547619 | CS |
| 12 | -0.1 | -0.388802488336 | 25.72 | 34.55 | 24.335 | 417916 | 27.85523059 | CS |
| 26 | 3.88 | 17.8472861086 | 21.74 | 34.55 | 14.5 | 456968 | 24.79365774 | CS |
| 52 | 16.77 | 189.491525424 | 8.85 | 34.55 | 7.83 | 440931 | 20.46304225 | CS |
| 156 | 12.92 | 101.732283465 | 12.7 | 34.55 | 4.9 | 352052 | 13.20649952 | CS |
| 260 | 12.43 | 94.2380591357 | 13.19 | 34.55 | 2.61 | 412463 | 12.50258985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.65 | 0.32 | 1.26 | 24.72 | 26.54 | 24.68 | 1049090 |
| 1734651600 | 25.33 | 0.76 | 3.09 | 25.055 | 26.15 | 24.72 | 576008 |
| 1734565200 | 24.57 | -1.83 | -6.93 | 26.7 | 26.91 | 24.335 | 550240 |
| 1734478800 | 26.4 | -0.07 | -0.26 | 25.9981 | 26.61 | 25.16 | 474928 |
| 1734392400 | 26.47 | 0.27 | 1.03 | 26.485 | 27.41 | 26.44 | 358352 |
| 1734133200 | 26.2 | 0.13 | 0.50 | 26.06 | 26.5 | 25.65 | 271621 |
| 1734046800 | 26.07 | -1.11 | -4.08 | 27.18 | 27.18 | 26.03 | 350947 |
| 1733960400 | 27.18 | 0.92 | 3.50 | 26.75 | 27.72 | 26.565 | 279342 |
| 1733874000 | 26.26 | -0.07 | -0.27 | 26.54 | 27.1704 | 26.12 | 386593 |
| 1733787600 | 26.33 | -0.45 | -1.68 | 27.031 | 27.05 | 25.91 | 324201 |
| 1733528400 | 26.78 | -0.24 | -0.89 | 27.13 | 27.59 | 26.53 | 315372 |
| 1733442000 | 27.02 | -0.06 | -0.22 | 26.905 | 28.45 | 26.39 | 440195 |
| 1733355600 | 27.08 | -0.24 | -0.88 | 27.64 | 28.28 | 27.01 | 318057 |
| 1733269200 | 27.32 | 0.17 | 0.63 | 27.28 | 27.61 | 26.75 | 385414 |
| 1733182800 | 27.15 | -0.03 | -0.11 | 27.53 | 28.13 | 26.97 | 342428 |
| 1732917840 | 27.18 | -0.07 | -0.26 | 27.52 | 28.12 | 26.762 | 297508 |
| 1732750800 | 27.25 | -1.11 | -3.91 | 28.45 | 28.49 | 27.16 | 250936 |
| 1732664400 | 28.36 | -0.84 | -2.88 | 29 | 29.44 | 28.33 | 303699 |
| 1732578000 | 29.2 | 0.68 | 2.38 | 28.99 | 29.47 | 28.48 | 456335 |
| 1732318800 | 28.52 | -0.17 | -0.59 | 28.73 | 28.88 | 28.16 | 347464 |
| 1732232400 | 28.69 | -0.13 | -0.45 | 29.89 | 29.89 | 28.54 | 414189 |
| 1732146000 | 28.82 | -0.54 | -1.84 | 29.595 | 29.61 | 28.3 | 502403 |
| 1732059600 | 29.36 | -0.36 | -1.21 | 28.32 | 30.54 | 28.32 | 471817 |
| 1731973200 | 29.72 | 1.99 | 7.18 | 27.935 | 29.95 | 27.5686 | 515714 |
| 1731714000 | 27.73 | 0.17 | 0.62 | 27.56 | 28.14 | 26.94 | 307259 |
| 1731627600 | 27.56 | -0.64 | -2.27 | 28.23 | 28.4499 | 27.31 | 343508 |
| 1731541200 | 28.2 | -1.03 | -3.52 | 29.5 | 29.8999 | 27.935 | 912801 |
| 1731454800 | 29.23 | -1.41 | -4.60 | 30.2855 | 31.45 | 28.94 | 485377 |
| 1731368400 | 30.64 | 0.13 | 0.43 | 30.73 | 32.549999 | 29.63 | 580503 |
| 1731109200 | 30.51 | -2.73 | -8.21 | 31.7 | 32.0887 | 29.54 | 620257 |
| 1731022800 | 33.24 | 2.96 | 9.78 | 29.7 | 34.55 | 28.43 | 826613 |
| 1730936400 | 30.28 | 2.87 | 10.47 | 29.96 | 30.61 | 29.27 | 828173 |
| 1730850000 | 27.41 | 1.27 | 4.86 | 26.5 | 27.88 | 26.5 | 301535 |
| 1730763600 | 26.14 | -0.17 | -0.65 | 26.29 | 27.12 | 26.09 | 345356 |
| 1730500800 | 26.31 | 0.39 | 1.50 | 26.33 | 27.3639 | 26.1201 | 404238 |
| 1730414400 | 25.92 | -0.62 | -2.34 | 25.92 | 26.6 | 25.5301 | 295403 |
| 1730328000 | 26.54 | -0.04 | -0.15 | 26.4458 | 26.96 | 26.19032 | 233359 |
| 1730241600 | 26.58 | 0.29 | 1.10 | 26.55 | 26.81 | 25.8506 | 263992 |
| 1730155200 | 26.29 | 0.32 | 1.23 | 26.55 | 26.85 | 26.24 | 224747 |
| 1729896000 | 25.97 | -0.41 | -1.55 | 26.72 | 26.98 | 25.68 | 295344 |
| 1729809600 | 26.38 | -1.87 | -6.62 | 28.39 | 28.39 | 26.16 | 614876 |
| 1729723200 | 28.25 | -1.21 | -4.11 | 29.64 | 29.75 | 27.25 | 521990 |
| 1729636800 | 29.46 | -1.2 | -3.91 | 30.59 | 30.8589 | 29.45 | 608307 |
| 1729550400 | 30.66 | 3.4 | 12.47 | 26.75 | 30.985 | 26.14 | 1385891 |
| 1729291200 | 27.26 | -0.31 | -1.12 | 27.5 | 27.598 | 26.61 | 312828 |
| 1729204800 | 27.57 | -0.26 | -0.93 | 27.83 | 28 | 27.51 | 218833 |
| 1729118400 | 27.83 | 0.97 | 3.61 | 27.31 | 28.1 | 27.04 | 231352 |
| 1729032000 | 26.86 | 0.21 | 0.79 | 26.65 | 27.18 | 26.16 | 196956 |
| 1728945600 | 26.65 | -0.08 | -0.30 | 26.75 | 26.98 | 26.4655 | 178288 |
| 1728686400 | 26.73 | 0.97 | 3.77 | 25.73 | 26.75 | 25.73 | 188862 |
| 1728600000 | 25.76 | -0.6 | -2.28 | 25.96 | 26 | 25.42 | 257728 |
| 1728513600 | 26.36 | -0.08 | -0.30 | 26.31 | 26.9 | 25.922 | 256402 |
| 1728427200 | 26.44 | -0.43 | -1.60 | 26.95 | 27.31 | 26.34 | 398433 |
| 1728340800 | 26.87 | -0.86 | -3.10 | 27.6 | 27.68 | 26.53 | 302515 |
| 1728081600 | 27.73 | 0.71 | 2.63 | 27.75 | 28.13 | 27.41 | 340020 |
| 1727995200 | 27.02 | -0.27 | -0.99 | 26.845 | 27.5 | 26.745 | 344207 |
| 1727908800 | 27.29 | 0.76 | 2.86 | 26.5306 | 27.44 | 26.29 | 234789 |
| 1727822400 | 26.53 | -0.63 | -2.32 | 27.02 | 27.075 | 26.09 | 265598 |
| 1727735520 | 27.16 | 1.32 | 5.11 | 25.72 | 27.21 | 25.585 | 547826 |
| 1727476800 | 25.84 | 0.24 | 0.94 | 26.15 | 26.7 | 25.74 | 705221 |
| 1727390400 | 25.6 | -0.07 | -0.27 | 26.16 | 26.56 | 25.57 | 300907 |
| 1727304000 | 25.67 | 0.12 | 0.47 | 25.45 | 25.86 | 25.17 | 352417 |
| 1727217600 | 25.55 | -0.39 | -1.50 | 26.15 | 26.15 | 25.4 | 288449 |
| 1727131200 | 25.94 | -0.26 | -0.99 | 26.57 | 26.92 | 25.46 | 292324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
