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 | -0.2 | -0.734484024972 | 27.23 | 27.38 | 27.12 | 559 | 27.18453984 | SP |
| 4 | 0.62 | 2.34759560772 | 26.41 | 27.38 | 26.36 | 307 | 26.87749696 | SP |
| 12 | 0.03 | 0.111111111111 | 27 | 28.19 | 25.41 | 433 | 26.43668991 | SP |
| 26 | 0.9509 | 3.64621478502 | 26.0791 | 28.19 | 25.38 | 668 | 26.51997416 | SP |
| 52 | 0.88 | 3.36520076482 | 26.15 | 28.19 | 24.33 | 434 | 26.38961867 | SP |
| 156 | 2.2569 | 9.11028494617 | 24.7731 | 28.19 | 24.33 | 483 | 26.175805 | SP |
| 260 | 2.2569 | 9.11028494617 | 24.7731 | 28.19 | 24.33 | 483 | 26.175805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 27.03 | -0.22 | -0.79 | 27.21 | 27.25 | 27.03 | 2960 |
| 1718922900 | 27.245 | 0.01 | 0.02 | 27.38 | 27.38 | 27.245 | 76 |
| 1718750100 | 27.24 | 0.06 | 0.22 | 27.29 | 27.29 | 27.24 | 58 |
| 1718663700 | 27.1813 | 0.05 | 0.19 | 27.29 | 27.29 | 27.1813 | 2080 |
| 1718404500 | 27.1309 | 0.06 | 0.22 | 27.23 | 27.23 | 27.1309 | 20 |
| 1718318100 | 27.0715 | 0.08 | 0.29 | 27.13 | 27.13 | 26.99 | 124 |
| 1718231700 | 26.9922 | 0.15 | 0.55 | 27.01 | 27.01 | 26.87 | 533 |
| 1718145300 | 26.845 | 0.05 | 0.19 | 26.91 | 26.91 | 26.845 | 30 |
| 1718058900 | 26.7944 | 0.01 | 0.03 | 26.79 | 26.81 | 26.79 | 495 |
| 1717799700 | 26.7866 | 0.04 | 0.15 | 26.7866 | 26.7866 | 26.7866 | 57 |
| 1717713300 | 26.7472 | -0.01 | -0.05 | 26.65 | 26.7472 | 26.65 | 70 |
| 1717626900 | 26.7612 | 0.25 | 0.93 | 26.74 | 26.7612 | 26.6201 | 217 |
| 1717540500 | 26.5149 | 0.06 | 0.23 | 26.59 | 26.59 | 26.36 | 204 |
| 1717454100 | 26.4528 | 0.07 | 0.28 | 26.65 | 26.6899 | 26.4528 | 248 |
| 1717194900 | 26.38 | 0.01 | 0.03 | 26.37 | 26.38 | 26.37 | 105 |
| 1717108500 | 26.3726 | -0.19 | -0.71 | 26.56 | 26.56 | 26.3726 | 36 |
| 1717022100 | 26.56 | -0.04 | -0.16 | 26.63 | 26.71 | 26.56 | 392 |
| 1716935700 | 26.6028 | 0.2 | 0.77 | 26.7399 | 26.7399 | 26.6028 | 287 |
| 1716590100 | 26.4 | 0.01 | 0.04 | 26.41 | 26.4959 | 26.4 | 495 |
| 1716503700 | 26.3905 | 0.06 | 0.21 | 26.65 | 26.66 | 26.3905 | 669 |
| 1716417300 | 26.3345 | -0.05 | -0.17 | 26.52 | 26.52 | 26.3345 | 434 |
| 1716330900 | 26.38 | -0.32 | -1.18 | 26.66 | 26.66 | 26.38 | 2948 |
| 1716244500 | 26.6957 | 0.18 | 0.66 | 27.43 | 27.43 | 26.3001 | 942 |
| 1715985300 | 26.52 | -0.01 | -0.04 | 26.55 | 26.55 | 26.52 | 281 |
| 1715898900 | 26.53 | 0.05 | 0.19 | 26.57 | 26.57 | 26.53 | 15 |
| 1715812500 | 26.48 | 0.14 | 0.55 | 26.45 | 26.48 | 26.406 | 552 |
| 1715726100 | 26.3363 | 0.18 | 0.67 | 26.44 | 26.44 | 26.3363 | 303 |
| 1715639700 | 26.16 | -0.21 | -0.80 | 26.39 | 26.39 | 26.16 | 133 |
| 1715380500 | 26.37 | 0.21 | 0.80 | 26.37 | 26.37 | 26.2439 | 321 |
| 1715294100 | 26.16 | -0.21 | -0.80 | 26.36 | 26.37 | 26.1201 | 240 |
| 1715207700 | 26.37 | 0.09 | 0.32 | 26.225 | 26.37 | 26.225 | 123 |
| 1715121300 | 26.285 | 0.05 | 0.19 | 26.4 | 26.4 | 26.285 | 214 |
| 1715034900 | 26.235 | 0.14 | 0.54 | 26.34 | 26.34 | 26.17 | 67 |
| 1714775700 | 26.095 | 0.24 | 0.95 | 26.21 | 26.21 | 26.095 | 1574 |
| 1714689300 | 25.85 | 0.03 | 0.13 | 25.77 | 25.85 | 25.77 | 62 |
| 1714602900 | 25.8156 | -0.11 | -0.44 | 25.97 | 25.97 | 25.8156 | 414 |
| 1714516500 | 25.9294 | -0.16 | -0.62 | 26.09 | 26.21 | 25.9294 | 229 |
| 1714430100 | 26.0899 | 0.11 | 0.42 | 25.99 | 26.19 | 25.99 | 289 |
| 1714170900 | 25.98 | 0.25 | 0.96 | 26.1 | 26.1 | 25.98 | 257 |
| 1714084500 | 25.7323 | -0.06 | -0.22 | 25.75 | 25.85 | 25.615 | 316 |
| 1713998100 | 25.79 | 0.06 | 0.25 | 25.79 | 25.79 | 25.79 | 92 |
| 1713911700 | 25.7259 | 0.18 | 0.69 | 25.75 | 25.86 | 25.6 | 1268 |
| 1713825300 | 25.5502 | 0.01 | 0.04 | 25.82 | 25.82 | 25.46 | 228 |
| 1713566100 | 25.5408 | -0.57 | -2.17 | 26.13 | 26.13 | 25.41 | 1507 |
| 1713479700 | 26.1078 | -0.25 | -0.96 | 26.28 | 26.28 | 26.1078 | 99 |
| 1713393300 | 26.362 | -0.15 | -0.56 | 26.83 | 26.83 | 26.28 | 629 |
| 1713306900 | 26.51 | -0.05 | -0.18 | 26.54 | 26.7 | 26.51 | 486 |
| 1713220500 | 26.5568 | -0.22 | -0.84 | 27.08 | 27.08 | 26.5568 | 116 |
| 1712961300 | 26.7806 | -0.13 | -0.48 | 26.86 | 26.92 | 26.7806 | 408 |
| 1712874900 | 26.9106 | 0.14 | 0.52 | 26.96 | 26.96 | 26.83 | 462 |
| 1712788500 | 26.7706 | -0.09 | -0.34 | 28.19 | 28.19 | 26.7706 | 831 |
| 1712702100 | 26.8626 | 0.05 | 0.20 | 26.81 | 26.8626 | 26.81 | 18 |
| 1712615700 | 26.8102 | 0.08 | 0.29 | 26.96 | 26.96 | 26.8102 | 807 |
| 1712356500 | 26.7319 | 0.07 | 0.27 | 26.75 | 26.75 | 26.7319 | 135 |
| 1712270100 | 26.6595 | -0.22 | -0.83 | 26.9772 | 27.07 | 26.6595 | 807 |
| 1712183700 | 26.8817 | -0.01 | -0.06 | 26.92 | 26.92 | 26.8817 | 196 |
| 1712097300 | 26.8965 | -0.07 | -0.25 | 29.63 | 29.63 | 26.8965 | 126 |
| 1712010900 | 26.9629 | 0.01 | 0.03 | 27 | 27.05 | 26.95 | 736 |
| 1711665300 | 26.9546 | 0.01 | 0.04 | 27.08 | 27.08 | 26.866 | 505 |
| 1711578900 | 26.9425 | -0.02 | -0.09 | 27.1 | 27.1 | 26.9425 | 185 |
| 1711492500 | 26.9665 | -0.05 | -0.20 | 27.02 | 27.02 | 26.9 | 363 |
| 1711406100 | 27.02 | -0.02 | -0.07 | 27.01 | 27.02 | 26.95 | 507 |
| 1711146900 | 27.04 | 0.13 | 0.48 | 27.04 | 27.04 | 27 | 43 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
