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 | 0.33 | 1.2 | 27.5 | 27.83 | 27.5 | 9078 | 27.71671091 | SP |
| 4 | 0.8 | 2.95967443581 | 27.03 | 27.99 | 27.03 | 12607 | 27.60538536 | SP |
| 12 | 0.99 | 3.68852459016 | 26.84 | 27.99 | 25.81 | 13177 | 27.23034833 | SP |
| 26 | 0.83 | 3.07407407407 | 27 | 27.99 | 25.81 | 14689 | 27.03311619 | SP |
| 52 | 1.68 | 6.42447418738 | 26.15 | 27.99 | 25.81 | 15035 | 26.83803402 | SP |
| 156 | 1.98 | 7.65957446809 | 25.85 | 27.99 | 24.5 | 18426 | 26.20540464 | SP |
| 260 | 2.73 | 10.8764940239 | 25.1 | 27.99 | 24.2 | 13182 | 26.16994423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 27.7997 | 0.09 | 0.32 | 27.762 | 27.82 | 27.7601 | 2184 |
| 1726180200 | 27.71 | -0.02 | -0.07 | 27.7 | 27.8 | 27.7 | 10779 |
| 1726093800 | 27.73 | 0.01 | 0.04 | 27.62 | 27.7394 | 27.57 | 11763 |
| 1726007400 | 27.72 | 0.1 | 0.36 | 27.66 | 27.72 | 27.59 | 17333 |
| 1725921000 | 27.62 | 0.02 | 0.07 | 27.5 | 27.66 | 27.5 | 3332 |
| 1725661800 | 27.6 | 0.03 | 0.11 | 27.5949 | 27.62 | 27.57 | 15923 |
| 1725575400 | 27.57 | 0.07 | 0.25 | 27.5799 | 27.61 | 27.54 | 71981 |
| 1725489000 | 27.5 | -0.16 | -0.58 | 27.58 | 27.69 | 27.481 | 5004 |
| 1725402600 | 27.66 | 0.04 | 0.14 | 27.55 | 27.665 | 27.22 | 4946 |
| 1725057000 | 27.62 | 0.01 | 0.05 | 27.7 | 27.7 | 27.6101 | 2460 |
| 1724970600 | 27.6059 | 0.02 | 0.08 | 27.49 | 27.6059 | 27.49 | 4871 |
| 1724884200 | 27.5851 | -0.02 | -0.07 | 27.6 | 27.61 | 27.56 | 3852 |
| 1724797800 | 27.605 | -0 | -0.01 | 27.88 | 27.88 | 27.55 | 26188 |
| 1724711400 | 27.608 | 0.04 | 0.16 | 27.78 | 27.78 | 27.5 | 4010 |
| 1724452200 | 27.5651 | -0 | -0.02 | 27.93 | 27.93 | 27.54 | 6596 |
| 1724365800 | 27.57 | -0.05 | -0.17 | 27.72 | 27.72 | 27.56 | 6900 |
| 1724279400 | 27.6164 | 0.07 | 0.24 | 27.91 | 27.91 | 27.5601 | 12290 |
| 1724193000 | 27.55 | 0.07 | 0.24 | 27.49 | 27.59 | 27.49 | 27088 |
| 1724106600 | 27.4827 | -0.05 | -0.18 | 27.03 | 27.99 | 27.03 | 2030 |
| 1723847400 | 27.5311 | 0.04 | 0.16 | 27.48 | 27.54 | 27.48 | 1984 |
| 1723761000 | 27.4882 | 0.04 | 0.13 | 27.5 | 27.51 | 27.4882 | 5417 |
| 1723674600 | 27.4514 | 0 | 0.01 | 27.37 | 27.4514 | 27.37 | 3320 |
| 1723588200 | 27.45 | 0.05 | 0.18 | 27.405 | 27.4599 | 27.405 | 2074 |
| 1723501800 | 27.3997 | 0 | 0.01 | 27.42 | 27.43 | 27.36 | 8702 |
| 1723242600 | 27.397 | -0.02 | -0.08 | 27.32 | 27.41 | 27.31 | 4104 |
| 1723156200 | 27.42 | 0.11 | 0.39 | 27.37 | 27.42 | 27.32 | 9583 |
| 1723069800 | 27.313 | -0.05 | -0.18 | 27.49 | 27.49 | 27.313 | 49019 |
| 1722983400 | 27.3619 | 0.13 | 0.46 | 27.36 | 27.368 | 27.3005 | 3236 |
| 1722897000 | 27.2358 | -0.14 | -0.52 | 27.25 | 27.2596 | 27.2358 | 2973 |
| 1722637800 | 27.3782 | 0.04 | 0.16 | 27.31 | 27.4 | 27.31 | 3710 |
| 1722551400 | 27.3335 | -0.01 | -0.05 | 27.08 | 27.4 | 27.08 | 5934 |
| 1722465000 | 27.3471 | -0 | -0.02 | 27.37 | 27.43 | 27.28 | 19737 |
| 1722378600 | 27.3515 | 0.02 | 0.08 | 27.36 | 27.38 | 27.29 | 12232 |
| 1722292200 | 27.33 | 0.05 | 0.17 | 27.3 | 27.3799 | 27.2601 | 21023 |
| 1722033000 | 27.2839 | 0.01 | 0.04 | 27.2781 | 27.329 | 27.25 | 24673 |
| 1721946600 | 27.2723 | 0.04 | 0.14 | 27.24 | 27.3386 | 27.24 | 10132 |
| 1721860200 | 27.2346 | 0 | 0.02 | 27.3499 | 27.3499 | 27.22 | 2516 |
| 1721773800 | 27.23 | -0.03 | -0.12 | 27.19 | 27.32 | 27.19 | 1628 |
| 1721687400 | 27.2627 | 0.04 | 0.16 | 27.31 | 27.31 | 27.19 | 1627 |
| 1721428200 | 27.2179 | 0.03 | 0.13 | 27.26 | 27.26 | 27.2179 | 497 |
| 1721341800 | 27.1839 | -0.06 | -0.22 | 27.14 | 27.3 | 27.14 | 4422 |
| 1721255400 | 27.2447 | -0.02 | -0.07 | 27.28 | 27.3 | 27.21 | 2769 |
| 1721169000 | 27.2645 | 0.05 | 0.20 | 27.16 | 27.2699 | 27.16 | 4699 |
| 1721082600 | 27.21 | 0.11 | 0.39 | 27.03 | 27.2299 | 27.03 | 5151 |
| 1720823400 | 27.1041 | -0.1 | -0.35 | 27.1 | 27.2 | 27.1 | 7720 |
| 1720737000 | 27.2 | 0.13 | 0.47 | 27.02 | 27.2 | 27.02 | 4103 |
| 1720650600 | 27.0735 | 0.04 | 0.16 | 27.08 | 27.09 | 27.02 | 3890 |
| 1720564200 | 27.03 | 0 | 0.00 | 27.1 | 27.1 | 27.01 | 16479 |
| 1720477800 | 27.03 | 0.02 | 0.08 | 27.02 | 27.05 | 26.98 | 945 |
| 1720218600 | 27.0095 | 0.01 | 0.04 | 26.9 | 27.01 | 26.9 | 5278 |
| 1720040640 | 27 | 0.06 | 0.22 | 27.05 | 27.05 | 26.93 | 52761 |
| 1719959400 | 26.9394 | -0 | -0.00 | 26.99 | 26.99 | 26.8801 | 18794 |
| 1719873000 | 26.9395 | 0.02 | 0.07 | 26.88 | 26.95 | 26.87 | 3708 |
| 1719613800 | 26.92 | 0.13 | 0.47 | 26.78 | 26.92 | 26.78 | 68032 |
| 1719527400 | 26.795 | 0.1 | 0.36 | 25.82 | 26.8545 | 25.81 | 58308 |
| 1719441000 | 26.7 | -0.02 | -0.07 | 26.7 | 26.75 | 26.695 | 61757 |
| 1719354600 | 26.72 | -0.1 | -0.39 | 26.83 | 26.83 | 26.72 | 10574 |
| 1719268200 | 26.8236 | 0.01 | 0.02 | 26.84 | 26.84 | 26.8 | 1244 |
| 1719009000 | 26.8172 | 0.03 | 0.12 | 26.76 | 26.8693 | 26.76 | 3835 |
| 1718922600 | 26.7861 | -0.05 | -0.20 | 26.86 | 26.86 | 26.76 | 8421 |
| 1718749800 | 26.8409 | 0.01 | 0.02 | 26.75 | 26.87 | 26.75 | 23142 |
| 1718663400 | 26.835 | 0.01 | 0.05 | 27 | 27 | 26.81 | 6241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
