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 | -0.34 | -1.18549511855 | 28.68 | 28.9 | 27.8637 | 92482 | 28.30983666 | SP |
| 4 | 0.57 | 2.05257472092 | 27.77 | 28.9 | 27.4837 | 54620 | 28.2887953 | SP |
| 12 | 1 | 3.65764447696 | 27.34 | 28.9 | 26.275 | 90733 | 27.19609185 | SP |
| 26 | 0.85 | 3.09203346672 | 27.49 | 28.9 | 26.275 | 69206 | 27.52919899 | SP |
| 52 | 3.91 | 16.0049119935 | 24.43 | 28.9 | 23.62 | 46977 | 26.97930101 | SP |
| 156 | 3.2 | 12.7287191726 | 25.14 | 28.9 | 21.3188 | 32561 | 25.90734684 | SP |
| 260 | 3.2 | 12.7287191726 | 25.14 | 28.9 | 21.3188 | 32561 | 25.90734684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.41 | 0.34 | 1.21 | 27.99 | 28.5295 | 27.99 | 206235 |
| 1741303800 | 28.07 | -0.08 | -0.28 | 27.99 | 28.095 | 27.8637 | 33958 |
| 1741217400 | 28.15 | 0.04 | 0.14 | 28.06 | 28.23 | 27.91 | 118568 |
| 1741131000 | 28.11 | -0.53 | -1.85 | 28.64 | 28.64 | 28.11 | 52419 |
| 1741044600 | 28.64 | -0.03 | -0.10 | 28.68 | 28.9 | 28.51 | 51229 |
| 1740785400 | 28.67 | 0.25 | 0.88 | 28.45 | 28.67 | 28.33 | 52803 |
| 1740699000 | 28.42 | 0 | 0.01 | 28.47 | 28.6 | 28.42 | 58166 |
| 1740612600 | 28.4164 | -0.3 | -1.06 | 28.73 | 28.73 | 28.3848 | 55254 |
| 1740526200 | 28.72 | 0.14 | 0.49 | 28.59 | 28.7642 | 28.59 | 48396 |
| 1740439800 | 28.58 | 0.11 | 0.39 | 28.54 | 28.67 | 28.44 | 28997 |
| 1740180600 | 28.47 | 0.03 | 0.11 | 28.5 | 28.5497 | 28.406 | 24789 |
| 1740094200 | 28.44 | 0.11 | 0.38 | 28.36 | 28.44 | 28.25 | 15943 |
| 1740007800 | 28.3331 | 0.17 | 0.61 | 28.1601 | 28.335 | 28.1601 | 43424 |
| 1739921400 | 28.16 | 0.21 | 0.75 | 27.88 | 28.2 | 27.88 | 57187 |
| 1739575800 | 27.95 | -0.07 | -0.25 | 28.11 | 28.17 | 27.91 | 18297 |
| 1739489400 | 28.02 | 0.2 | 0.72 | 27.98 | 28.11 | 27.8587 | 73724 |
| 1739403000 | 27.82 | -0.09 | -0.32 | 27.7 | 27.84 | 27.7 | 36606 |
| 1739316600 | 27.91 | 0.25 | 0.90 | 27.69 | 27.91 | 27.5796 | 26848 |
| 1739230200 | 27.66 | 0.07 | 0.25 | 27.77 | 27.77 | 27.4837 | 34937 |
| 1738971000 | 27.59 | -0.15 | -0.54 | 27.75 | 27.76 | 27.585 | 47593 |
| 1738884600 | 27.74 | -0.02 | -0.07 | 27.88 | 27.88 | 27.6728 | 28492 |
| 1738798200 | 27.76 | 0.28 | 1.02 | 27.65 | 27.77 | 27.585 | 31558 |
| 1738711800 | 27.48 | -0.06 | -0.22 | 27.44 | 27.59 | 27.4 | 32028 |
| 1738625400 | 27.54 | 0.04 | 0.15 | 27.26 | 27.6 | 27.1692 | 33899 |
| 1738366200 | 27.5 | -0.2 | -0.72 | 27.67 | 27.78 | 27.5 | 18883 |
| 1738279800 | 27.7 | 0.08 | 0.29 | 27.68 | 27.795 | 27.625 | 44658 |
| 1738193400 | 27.62 | -0.07 | -0.25 | 27.77 | 27.87 | 27.59 | 20864 |
| 1738107000 | 27.6904 | -0.31 | -1.11 | 27.96 | 27.96 | 27.65 | 30193 |
| 1738020600 | 28 | 0.42 | 1.52 | 27.62 | 28.0199 | 27.62 | 22611 |
| 1737761400 | 27.58 | 0.28 | 1.03 | 27.51 | 27.64 | 27.465 | 39415 |
| 1737675000 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1737588600 | 27.3 | -0.26 | -0.95 | 27.5 | 27.5 | 27.27 | 65550 |
| 1737502200 | 27.561 | 0.23 | 0.85 | 27.38 | 27.61 | 27.38 | 48182 |
| 1737156600 | 27.33 | 0.15 | 0.55 | 27.33 | 27.37 | 27.2858 | 771367 |
| 1737070200 | 27.18 | 0.23 | 0.85 | 26.83 | 27.19 | 26.829 | 188222 |
| 1736983800 | 26.95 | 0.24 | 0.90 | 27.03 | 27.09 | 26.8869 | 326153 |
| 1736897400 | 26.71 | 0.15 | 0.55 | 26.58 | 26.71 | 26.515 | 21653 |
| 1736811000 | 26.565 | 0.25 | 0.93 | 26.32 | 26.565 | 26.32 | 19919 |
| 1736551800 | 26.32 | -0.34 | -1.29 | 26.54 | 26.5573 | 26.275 | 109219 |
| 1736379000 | 26.6646 | 0.06 | 0.22 | 26.57 | 26.6796 | 26.45 | 33152 |
| 1736292600 | 26.6048 | 0.02 | 0.09 | 26.72 | 26.83 | 26.57 | 120516 |
| 1736206200 | 26.58 | -0.17 | -0.64 | 26.74 | 26.81 | 26.532 | 162339 |
| 1735947000 | 26.75 | 0.14 | 0.53 | 26.67 | 26.8 | 26.5457 | 100335 |
| 1735860600 | 26.61 | 0.01 | 0.04 | 26.84 | 26.87 | 26.4847 | 39459 |
| 1735687800 | 26.6 | -0.06 | -0.23 | 26.59 | 26.72 | 26.4908 | 37825 |
| 1735601400 | 26.66 | -0.23 | -0.86 | 26.76 | 26.76 | 26.4976 | 16116 |
| 1735342200 | 26.89 | -0.11 | -0.41 | 26.87 | 26.9362 | 26.75 | 18593 |
| 1735255800 | 27 | 0.1 | 0.36 | 26.84 | 27.03 | 26.84 | 30909 |
| 1735077840 | 26.9029 | 0.13 | 0.50 | 26.7 | 26.9029 | 26.7 | 46106 |
| 1734996600 | 26.77 | 0.04 | 0.15 | 26.62 | 26.77 | 26.48 | 105714 |
| 1734737400 | 26.73 | 0.34 | 1.29 | 26.32 | 26.79 | 26.32 | 97486 |
| 1734651000 | 26.39 | -0.04 | -0.15 | 26.54 | 26.69 | 26.37 | 931383 |
| 1734564600 | 26.43 | -0.64 | -2.36 | 27.13 | 27.13 | 26.42 | 54055 |
| 1734478200 | 27.07 | 0.01 | 0.04 | 27.02 | 27.15 | 26.95 | 97969 |
| 1734391800 | 27.06 | -0.2 | -0.73 | 27.34 | 27.34 | 27.05 | 69399 |
| 1734132600 | 27.26 | -0.11 | -0.40 | 27.33 | 27.379 | 27.205 | 33370 |
| 1734046200 | 27.37 | -0.02 | -0.07 | 27.43 | 27.47 | 27.3399 | 46343 |
| 1733959800 | 27.39 | -0.17 | -0.60 | 27.73 | 27.73 | 27.37 | 37505 |
| 1733873400 | 27.5554 | -0.09 | -0.34 | 27.71 | 27.71 | 27.42 | 84356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
