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 | -0.0261 | -0.0934144595562 | 27.94 | 28 | 27.8401 | 4578 | 27.916557 | SP |
| 4 | 0.3439 | 1.24737033007 | 27.57 | 28.04 | 27.54 | 13119 | 27.79941324 | SP |
| 12 | 0.0439 | 0.157517043416 | 27.87 | 28.09 | 26.7 | 13076 | 27.67479456 | SP |
| 26 | 0.6639 | 2.43633027523 | 27.25 | 28.1548 | 26.7 | 11857 | 27.70537105 | SP |
| 52 | 1.3139 | 4.93947368421 | 26.6 | 28.1548 | 25.81 | 14843 | 27.22114902 | SP |
| 156 | 1.8239 | 6.99080107321 | 26.09 | 28.1548 | 24.5 | 19261 | 26.31321823 | SP |
| 260 | 2.8139 | 11.2107569721 | 25.1 | 28.1548 | 24.2 | 13089 | 26.28453743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 27.9139 | -0 | -0.00 | 27.97 | 27.97 | 27.9014 | 5318 |
| 1738279800 | 27.9142 | -0.01 | -0.04 | 27.95 | 27.95 | 27.8807 | 2665 |
| 1738193400 | 27.925 | 0.03 | 0.10 | 27.87 | 27.95 | 27.8401 | 5007 |
| 1738107000 | 27.897 | -0.03 | -0.12 | 27.95 | 27.97 | 27.897 | 4695 |
| 1738020600 | 27.93 | 0.01 | 0.05 | 27.94 | 28 | 27.8701 | 5204 |
| 1737761400 | 27.9162 | 0.05 | 0.17 | 27.9 | 27.98 | 27.8913 | 10352 |
| 1737675000 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1737588600 | 27.87 | -0.01 | -0.02 | 28.04 | 28.04 | 27.8361 | 30538 |
| 1737502200 | 27.8756 | 0.04 | 0.13 | 27.85 | 27.9388 | 27.8201 | 5048 |
| 1737156600 | 27.84 | 0.01 | 0.05 | 27.84 | 27.9188 | 27.8 | 8179 |
| 1737070200 | 27.8253 | -0.03 | -0.11 | 27.71 | 27.835 | 27.71 | 3421 |
| 1736983800 | 27.855 | 0.07 | 0.27 | 27.77 | 27.9 | 27.77 | 7879 |
| 1736897400 | 27.7804 | 0.04 | 0.15 | 27.75 | 27.81 | 27.72 | 11767 |
| 1736811000 | 27.74 | -0.02 | -0.07 | 28 | 28 | 27.72 | 4408 |
| 1736551800 | 27.76 | -0.03 | -0.11 | 27.81 | 27.88 | 27.54 | 49235 |
| 1736379000 | 27.79 | 0.07 | 0.25 | 27.79 | 27.79 | 27.7486 | 2191 |
| 1736292600 | 27.72 | -0.02 | -0.07 | 27.62 | 27.72 | 27.6 | 42718 |
| 1736206200 | 27.74 | 0.13 | 0.49 | 27.57 | 27.74 | 27.57 | 24402 |
| 1735947000 | 27.6059 | 0.01 | 0.04 | 27.57 | 27.6553 | 27.5527 | 7465 |
| 1735860600 | 27.5951 | 0.07 | 0.24 | 27.56 | 27.628 | 27.4601 | 7704 |
| 1735687800 | 27.53 | 0.03 | 0.12 | 27.72 | 27.72 | 27.45 | 11518 |
| 1735601400 | 27.4974 | 0.09 | 0.32 | 27.53 | 27.535 | 27.4691 | 4445 |
| 1735342200 | 27.41 | -0.1 | -0.37 | 27.41 | 27.4886 | 27.41 | 6279 |
| 1735255800 | 27.5131 | 0.02 | 0.07 | 26.7 | 27.5357 | 26.7 | 2442 |
| 1735077840 | 27.495 | 0.08 | 0.28 | 27.42 | 27.54 | 27.4011 | 5161 |
| 1734996600 | 27.4193 | 0.15 | 0.54 | 27.26 | 27.4699 | 27.26 | 89251 |
| 1734737400 | 27.2729 | -0.08 | -0.30 | 27.415 | 27.4172 | 27.2729 | 66803 |
| 1734651000 | 27.3558 | -0.03 | -0.13 | 27.5 | 27.5 | 27.3558 | 30827 |
| 1734564600 | 27.3902 | -0.39 | -1.40 | 27.84 | 27.84 | 27.3602 | 21755 |
| 1734478200 | 27.7799 | 0.02 | 0.07 | 28.07 | 28.07 | 27.77 | 6660 |
| 1734391800 | 27.76 | -0.01 | -0.02 | 28.06 | 28.06 | 27.73 | 3167 |
| 1734132600 | 27.7651 | 0.03 | 0.09 | 27.795 | 27.795 | 27.75 | 1475 |
| 1734046200 | 27.74 | -0.04 | -0.14 | 27.775 | 27.8012 | 27.74 | 2080 |
| 1733959800 | 27.78 | 0.01 | 0.04 | 27.85 | 27.85 | 27.75 | 10856 |
| 1733873400 | 27.77 | -0.02 | -0.07 | 27.77 | 27.84 | 27.77 | 7351 |
| 1733787000 | 27.79 | -0.12 | -0.42 | 27.82 | 27.8726 | 27.79 | 5737 |
| 1733527800 | 27.9066 | 0.04 | 0.13 | 27.89 | 27.9066 | 27.8601 | 2947 |
| 1733441400 | 27.87 | 0 | 0.00 | 27.9 | 27.9271 | 27.84 | 1496 |
| 1733355000 | 27.87 | 0.08 | 0.29 | 27.78 | 27.88 | 27.78 | 4071 |
| 1733268600 | 27.79 | -0.07 | -0.23 | 27.82 | 27.83 | 27.76 | 11546 |
| 1733182200 | 27.8554 | 0.03 | 0.10 | 27.85 | 27.88 | 27.8 | 3281 |
| 1732917840 | 27.8289 | -0.07 | -0.25 | 27.8599 | 27.87 | 27.8289 | 8505 |
| 1732750200 | 27.9 | -0.02 | -0.06 | 28 | 28 | 27.85 | 17889 |
| 1732663800 | 27.9171 | 0 | 0.00 | 28 | 28 | 27.9 | 7119 |
| 1732577400 | 27.9165 | -0.03 | -0.09 | 28.09 | 28.09 | 27.87 | 15055 |
| 1732318200 | 27.9419 | 0.03 | 0.11 | 28.09 | 28.09 | 27.919 | 15433 |
| 1732231800 | 27.9117 | 0.11 | 0.39 | 28.02 | 28.02 | 27.81 | 9680 |
| 1732145400 | 27.8046 | 0.01 | 0.04 | 27.58 | 27.89 | 27.58 | 4986 |
| 1732059000 | 27.793 | -0 | -0.02 | 27.66 | 27.84 | 27.66 | 9272 |
| 1731972600 | 27.7979 | -0.02 | -0.06 | 27.66 | 27.85 | 27.66 | 1486 |
| 1731713400 | 27.8132 | -0.08 | -0.27 | 27.88 | 27.9 | 27.8132 | 5771 |
| 1731627000 | 27.8887 | -0.04 | -0.15 | 27.91 | 27.92 | 27.8486 | 2810 |
| 1731540600 | 27.93 | 0.06 | 0.20 | 27.9 | 27.93 | 27.9 | 53977 |
| 1731454200 | 27.8743 | 0.05 | 0.18 | 27.93 | 27.95 | 27.84 | 5509 |
| 1731367800 | 27.8256 | -0.05 | -0.20 | 27.87 | 27.89 | 27.8256 | 11269 |
| 1731108600 | 27.88 | -0.26 | -0.92 | 27.91 | 27.95 | 27.8 | 116442 |
| 1731022200 | 28.14 | 0.07 | 0.23 | 28.12 | 28.1548 | 28.11 | 30295 |
| 1730935800 | 28.075 | 0.11 | 0.38 | 28.08 | 28.105 | 27.96 | 23699 |
| 1730849400 | 27.97 | 0.09 | 0.32 | 27.84 | 27.99 | 27.84 | 17844 |
| 1730763000 | 27.8806 | -0.07 | -0.25 | 28 | 28 | 27.86 | 6481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
