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 | 0.14 | 0.531712875047 | 26.33 | 28.2899 | 25.92 | 626791 | 27.21902954 | CS |
| 4 | -2.67 | -9.16266300618 | 29.14 | 29.23 | 24.549 | 793299 | 27.00112638 | CS |
| 12 | 0.125 | 0.474473334599 | 26.345 | 30.56 | 24.29 | 669415 | 27.23637662 | CS |
| 26 | 10 | 60.7164541591 | 16.47 | 30.56 | 15.135 | 534591 | 24.72806529 | CS |
| 52 | 11.57 | 77.6510067114 | 14.9 | 30.56 | 13.66 | 521516 | 20.39074246 | CS |
| 156 | 17.87 | 207.790697674 | 8.6 | 30.56 | 5.27 | 331735 | 15.47815932 | CS |
| 260 | 22 | 492.170022371 | 4.47 | 30.56 | 4.05 | 269027 | 13.13044291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 26.47 | -1.32 | -4.75 | 27.22 | 27.535 | 26.47 | 535558 |
| 1742510400 | 27.79 | -0.19 | -0.68 | 27.39 | 28.2899 | 27.39 | 624196 |
| 1742424000 | 27.98 | 1.66 | 6.31 | 26.32 | 28.095 | 26 | 645336 |
| 1742337600 | 26.32 | -0.74 | -2.73 | 26.74 | 27.44 | 26.16 | 576049 |
| 1742251200 | 27.06 | 0.17 | 0.63 | 26.75 | 27.12 | 26.13 | 554820 |
| 1741992000 | 26.89 | 1.11 | 4.31 | 26.33 | 26.89 | 25.92 | 733555 |
| 1741905600 | 25.78 | -1.13 | -4.20 | 27.18 | 27.2 | 25.54 | 622231 |
| 1741819200 | 26.91 | 0.14 | 0.52 | 27.48 | 27.83 | 26.5 | 720724 |
| 1741732800 | 26.77 | 1.19 | 4.65 | 25.45 | 26.86 | 25.21 | 755417 |
| 1741646400 | 25.58 | -0.62 | -2.37 | 25.36 | 25.85 | 24.549 | 1255661 |
| 1741390800 | 26.2 | -0.09 | -0.34 | 26.17 | 26.7 | 25.38 | 1190623 |
| 1741304400 | 26.29 | -1.3 | -4.71 | 26.89 | 27.31 | 26.09 | 974189 |
| 1741218000 | 27.59 | 0.52 | 1.92 | 27.21 | 27.72 | 26.925 | 821112 |
| 1741131600 | 27.07 | -0.01 | -0.04 | 27.06 | 27.47 | 26.11 | 816552 |
| 1741045200 | 27.08 | -1.16 | -4.11 | 28.45 | 28.72 | 26.905 | 660490 |
| 1740786000 | 28.24 | 0.45 | 1.62 | 27.61 | 28.36 | 27.5722 | 661849 |
| 1740699600 | 27.79 | -0.85 | -2.97 | 28.58 | 28.82 | 27.7 | 1271056 |
| 1740613200 | 28.64 | 1.49 | 5.49 | 27.76 | 28.92 | 27.39 | 994793 |
| 1740526800 | 27.15 | 0.13 | 0.48 | 27.11 | 27.33 | 25.9 | 628584 |
| 1740440400 | 27.02 | 0.52 | 1.96 | 26.83 | 27.24 | 26.31 | 554874 |
| 1740181200 | 26.5 | -2.34 | -8.11 | 29.14 | 29.23 | 26.22 | 812473 |
| 1740094800 | 28.84 | -0.29 | -1.00 | 29.45 | 29.45 | 27.9 | 620109 |
| 1740008400 | 29.13 | 0.74 | 2.61 | 28.01 | 29.28 | 28 | 593488 |
| 1739922000 | 28.39 | 0 | 0.00 | 28.23 | 28.72 | 27.66 | 479478 |
| 1739576400 | 28.39 | 1.19 | 4.38 | 27.35 | 28.7 | 27.235 | 895754 |
| 1739490000 | 27.2 | -0.21 | -0.77 | 27.6 | 27.78 | 26.78 | 455950 |
| 1739403600 | 27.41 | -0.52 | -1.86 | 27.56 | 27.87 | 27.24 | 516660 |
| 1739317200 | 27.93 | -1.18 | -4.05 | 28.27 | 28.45 | 27.41 | 1121956 |
| 1739230800 | 29.11 | -0.54 | -1.82 | 29.64 | 29.96 | 28.3 | 833376 |
| 1738971600 | 29.65 | 0.12 | 0.41 | 29.67 | 30.11 | 28.85 | 916940 |
| 1738885200 | 29.53 | 1.14 | 4.02 | 30.55 | 30.56 | 28.65 | 1654602 |
| 1738798800 | 28.39 | -0.56 | -1.93 | 28.81 | 29.04 | 27.7701 | 1120742 |
| 1738712400 | 28.95 | 1.63 | 5.97 | 27.2 | 28.97 | 27.2 | 846574 |
| 1738626000 | 27.32 | -0.11 | -0.40 | 26.61 | 27.69 | 26.32 | 444858 |
| 1738366800 | 27.43 | -0.31 | -1.12 | 27.86 | 27.9999 | 27.11 | 624907 |
| 1738280400 | 27.74 | 1.44 | 5.48 | 26.6 | 27.75 | 26.5 | 827802 |
| 1738194000 | 26.3 | 0.09 | 0.34 | 26.25 | 26.62 | 26.16 | 341445 |
| 1738107600 | 26.21 | 0.46 | 1.79 | 25.95 | 26.5499 | 25.755 | 469501 |
| 1738021200 | 25.75 | -0.71 | -2.68 | 25.66 | 26.12 | 24.72 | 581462 |
| 1737762000 | 26.46 | -0.07 | -0.26 | 26.65 | 26.8343 | 26.21 | 447673 |
| 1737675600 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1737589200 | 26.53 | 0.16 | 0.61 | 26.4 | 26.7084 | 26.12 | 323156 |
| 1737502800 | 26.37 | -0.21 | -0.79 | 26.88 | 26.95 | 25.69 | 650121 |
| 1737157200 | 26.58 | 0.58 | 2.23 | 26.28 | 27.0973 | 26.13 | 690790 |
| 1737070800 | 26 | 0.05 | 0.19 | 26.21 | 26.37 | 25.95 | 631492 |
| 1736984400 | 25.95 | 0.13 | 0.50 | 26 | 26.49 | 25.54 | 648485 |
| 1736898000 | 25.82 | 0.56 | 2.22 | 25.56 | 25.95 | 25.19 | 352425 |
| 1736811600 | 25.26 | 0.49 | 1.98 | 24.34 | 25.27 | 24.29 | 405135 |
| 1736552400 | 24.77 | -0.49 | -1.94 | 24.6 | 25.04 | 24.29 | 408310 |
| 1736379600 | 25.26 | -0.47 | -1.83 | 25.44 | 25.55 | 25.18 | 299349 |
| 1736293200 | 25.73 | -0.04 | -0.16 | 25.92 | 25.99 | 24.98 | 291994 |
| 1736206800 | 25.77 | -0.43 | -1.64 | 26.41 | 26.71 | 25.3 | 366711 |
| 1735947600 | 26.2 | 0.79 | 3.11 | 25.51 | 26.24 | 25.3415 | 523154 |
| 1735861200 | 25.41 | -0.3 | -1.17 | 25.82 | 25.92 | 25.1106 | 384003 |
| 1735688400 | 25.71 | -0.16 | -0.62 | 26 | 26.3797 | 25.7 | 476105 |
| 1735602000 | 25.87 | -0.09 | -0.35 | 25.57 | 26.16 | 25.47 | 377889 |
| 1735342800 | 25.96 | -0.57 | -2.15 | 26.35 | 26.43 | 25.7 | 423200 |
| 1735256400 | 26.53 | 0.24 | 0.91 | 26.09 | 26.68 | 25.69 | 279777 |
| 1735077840 | 26.29 | 0.85 | 3.34 | 25.46 | 26.31 | 25.197 | 212854 |
| 1734997200 | 25.44 | 0.15 | 0.59 | 25.25 | 25.58 | 24.86 | 329577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
