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 | -0.97 | -3.57537781054 | 27.13 | 27.25 | 26.14 | 733811 | 26.79500171 | SP |
| 4 | -0.37 | -1.39464756879 | 26.53 | 27.68 | 26.14 | 695825 | 26.85443466 | SP |
| 12 | -2.29 | -8.04920913884 | 28.45 | 28.865 | 26.14 | 607242 | 27.32034557 | SP |
| 26 | -1.02 | -3.7527593819 | 27.18 | 28.865 | 24.48 | 615076 | 26.99844327 | SP |
| 52 | 1.76 | 7.2131147541 | 24.4 | 28.865 | 23.49 | 645411 | 26.08773579 | SP |
| 156 | 0.82 | 3.23599052881 | 25.34 | 28.865 | 19.9 | 612844 | 24.29815718 | SP |
| 260 | 0.82 | 3.23599052881 | 25.34 | 28.865 | 19.9 | 612844 | 24.29815718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 26.16 | -0.59 | -2.21 | 26.73 | 26.775 | 26.14 | 876118 |
| 1734478200 | 26.75 | -0.24 | -0.89 | 26.6401 | 26.7998 | 26.64 | 682819 |
| 1734391800 | 26.99 | -0.1 | -0.37 | 27.06 | 27.09 | 26.97 | 527987 |
| 1734132600 | 27.09 | -0.02 | -0.07 | 27.15 | 27.15 | 27.0499 | 713050 |
| 1734046200 | 27.11 | -0.15 | -0.55 | 27.13 | 27.25 | 27.09 | 869082 |
| 1733959800 | 27.26 | 0.17 | 0.63 | 27.24 | 27.31 | 27.175 | 623843 |
| 1733873400 | 27.09 | -0.4 | -1.46 | 27.2429 | 27.244 | 27.09 | 698173 |
| 1733787000 | 27.49 | 0.47 | 1.74 | 27.54 | 27.68 | 27.48 | 756228 |
| 1733527800 | 27.02 | -0.03 | -0.11 | 27.12 | 27.1422 | 27 | 670957 |
| 1733441400 | 27.05 | 0.12 | 0.45 | 27.02 | 27.1 | 27.02 | 633591 |
| 1733355000 | 26.93 | 0.11 | 0.41 | 26.96 | 26.96 | 26.86 | 596791 |
| 1733268600 | 26.82 | 0.06 | 0.22 | 26.74 | 26.885 | 26.625 | 1167575 |
| 1733182200 | 26.76 | -0.01 | -0.04 | 26.75 | 26.835 | 26.68 | 751887 |
| 1732917840 | 26.77 | 0.16 | 0.60 | 26.47 | 26.77 | 26.47 | 533357 |
| 1732750200 | 26.61 | 0.06 | 0.23 | 26.69 | 26.75 | 26.5135 | 656953 |
| 1732663800 | 26.55 | -0.1 | -0.38 | 26.66 | 26.66 | 26.5149 | 746742 |
| 1732577400 | 26.65 | 0.06 | 0.23 | 26.73 | 26.74 | 26.5871 | 712206 |
| 1732318200 | 26.59 | 0.01 | 0.04 | 26.54 | 26.605 | 26.49 | 496939 |
| 1732231800 | 26.58 | -0.03 | -0.11 | 26.53 | 26.6179 | 26.4701 | 506385 |
| 1732145400 | 26.61 | -0.02 | -0.08 | 26.57 | 26.61 | 26.4599 | 625223 |
| 1732059000 | 26.63 | 0.09 | 0.34 | 26.525 | 26.6599 | 26.51 | 579372 |
| 1731972600 | 26.54 | 0.22 | 0.84 | 26.39 | 26.55 | 26.3871 | 486837 |
| 1731713400 | 26.32 | 0.02 | 0.08 | 26.4 | 26.4 | 26.26 | 723579 |
| 1731627000 | 26.3 | -0.16 | -0.60 | 26.395 | 26.44 | 26.28 | 570570 |
| 1731540600 | 26.46 | -0.2 | -0.75 | 26.61 | 26.6211 | 26.42 | 743376 |
| 1731454200 | 26.66 | -0.48 | -1.77 | 26.77 | 26.77 | 26.555 | 608333 |
| 1731367800 | 27.14 | -0.16 | -0.59 | 27.22 | 27.22 | 27.0301 | 546423 |
| 1731108600 | 27.3 | -0.67 | -2.40 | 27.31 | 27.5 | 27.1899 | 652209 |
| 1731022200 | 27.97 | 0.63 | 2.30 | 27.8599 | 28.005 | 27.79 | 536726 |
| 1730935800 | 27.34 | -0.27 | -0.98 | 27.2052 | 27.435 | 27.09 | 555188 |
| 1730849400 | 27.61 | 0.33 | 1.21 | 27.39 | 27.6478 | 27.39 | 367727 |
| 1730763000 | 27.28 | 0.07 | 0.26 | 27.37 | 27.45 | 27.28 | 483524 |
| 1730500200 | 27.21 | 0.06 | 0.22 | 27.17 | 27.41 | 27.17 | 541664 |
| 1730413800 | 27.15 | -0.06 | -0.22 | 27.05 | 27.19 | 27.015 | 505786 |
| 1730327400 | 27.21 | -0.19 | -0.69 | 27.21 | 27.325 | 27.185 | 404516 |
| 1730241000 | 27.4 | -0.11 | -0.40 | 27.45 | 27.48 | 27.39 | 450089 |
| 1730154600 | 27.51 | 0.13 | 0.47 | 27.31 | 27.5799 | 27.31 | 387248 |
| 1729895400 | 27.38 | -0.06 | -0.22 | 27.43 | 27.55 | 27.34 | 410567 |
| 1729809000 | 27.44 | -0.06 | -0.22 | 27.43 | 27.47 | 27.3201 | 894710 |
| 1729722600 | 27.5 | -0.15 | -0.54 | 27.56 | 27.62 | 27.4 | 376555 |
| 1729636200 | 27.65 | -0.07 | -0.25 | 27.615 | 27.7 | 27.6 | 766859 |
| 1729549800 | 27.72 | -0.18 | -0.65 | 27.73 | 27.815 | 27.615 | 542378 |
| 1729290600 | 27.9 | 0.24 | 0.87 | 27.9 | 27.9771 | 27.9 | 395917 |
| 1729204200 | 27.66 | -0.16 | -0.58 | 27.71 | 27.74 | 27.6 | 475651 |
| 1729117800 | 27.82 | 0.25 | 0.91 | 27.84 | 27.9065 | 27.77 | 377835 |
| 1729031400 | 27.57 | -0.5 | -1.78 | 27.87 | 27.87 | 27.525 | 374226 |
| 1728945000 | 28.07 | -0.04 | -0.14 | 28.02 | 28.22 | 27.96 | 381907 |
| 1728685800 | 28.11 | 0.11 | 0.39 | 27.85 | 28.17 | 27.85 | 353318 |
| 1728599400 | 28 | 0.09 | 0.32 | 28.05 | 28.05 | 27.785 | 379485 |
| 1728513000 | 27.91 | -0.19 | -0.68 | 27.71 | 28 | 27.67 | 630431 |
| 1728426600 | 28.1 | -0.72 | -2.50 | 28.1 | 28.14 | 27.89 | 804281 |
| 1728340200 | 28.82 | 0.25 | 0.88 | 28.79 | 28.865 | 28.62 | 389741 |
| 1728081000 | 28.57 | 0.27 | 0.95 | 28.51 | 28.57 | 28.38 | 653344 |
| 1727994600 | 28.3 | -0.41 | -1.43 | 28.27 | 28.41 | 28.18 | 638197 |
| 1727908200 | 28.71 | 0.41 | 1.45 | 28.61 | 28.71 | 28.47 | 679059 |
| 1727821800 | 28.3 | 0.15 | 0.53 | 28.31 | 28.33 | 28.025 | 526619 |
| 1727735400 | 28.15 | -0.28 | -0.98 | 28.4 | 28.4 | 28.07 | 1039368 |
| 1727476200 | 28.43 | -0.03 | -0.11 | 28.29 | 28.59 | 28.29 | 882858 |
| 1727389800 | 28.46 | 0.83 | 3.00 | 28.45 | 28.54 | 28.265 | 864896 |
| 1727303400 | 27.63 | -0.3 | -1.07 | 27.8 | 27.8 | 27.61 | 630072 |
| 1727217000 | 27.93 | 0.78 | 2.87 | 27.68 | 27.975 | 27.63 | 1041840 |
| 1727130600 | 27.15 | 0.19 | 0.70 | 25.73 | 28.1 | 25.73 | 984946 |
| 1726871400 | 26.96 | -0.05 | -0.19 | 27 | 27.009 | 26.865 | 492884 |
| 1726785000 | 27.01 | 0.5 | 1.89 | 26.91 | 27.05 | 26.795 | 917809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
