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 | -0.2836 | -1.06058339566 | 26.74 | 27.18 | 26.5067 | 38731 | 26.77555019 | SP |
| 4 | -0.9136 | -3.33796127147 | 27.37 | 27.37 | 26.15 | 11481 | 26.76089943 | SP |
| 12 | -0.4936 | -1.83153988868 | 26.95 | 28.11 | 25.932 | 6428 | 26.86043816 | SP |
| 26 | -2.0336 | -7.13794313794 | 28.49 | 29.57 | 25.932 | 5772 | 27.49493215 | SP |
| 52 | 0.0864 | 0.327645051195 | 26.37 | 29.94 | 25.86 | 5128 | 27.63618794 | SP |
| 156 | 0.9064 | 3.54755381605 | 25.55 | 29.94 | 22.76 | 4416 | 26.84069602 | SP |
| 260 | 0.9064 | 3.54755381605 | 25.55 | 29.94 | 22.76 | 4416 | 26.84069602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 27.18 | 0.41 | 1.51 | 26.92 | 27.18 | 26.8239 | 3527 |
| 1740007800 | 26.775 | -0.01 | -0.04 | 26.79 | 26.889 | 26.7501 | 3005 |
| 1739921400 | 26.7857 | 0.02 | 0.08 | 26.85 | 26.85 | 26.73 | 2571 |
| 1739575800 | 26.7656 | -0.09 | -0.34 | 26.74 | 26.83 | 26.71 | 145820 |
| 1739489400 | 26.857 | 0.3 | 1.14 | 26.58 | 27.1 | 26.58 | 13419 |
| 1739403000 | 26.554 | -0.16 | -0.60 | 26.46 | 26.68 | 26.44 | 3328 |
| 1739316600 | 26.7156 | -0.08 | -0.30 | 26.65 | 26.725 | 26.65 | 665 |
| 1739230200 | 26.7947 | 0.05 | 0.18 | 26.78 | 26.82 | 26.775 | 1728 |
| 1738971000 | 26.7468 | -0.2 | -0.76 | 27.03 | 27.03 | 26.7082 | 3990 |
| 1738884600 | 26.951 | -0.12 | -0.43 | 26.99 | 26.99 | 26.83 | 1598 |
| 1738798200 | 27.0684 | -0 | -0.02 | 26.97 | 27.0684 | 26.97 | 84 |
| 1738711800 | 27.0729 | 0.29 | 1.07 | 26.94 | 27.11 | 26.94 | 2504 |
| 1738625400 | 26.7851 | -0 | -0.01 | 26.48 | 26.8 | 26.48 | 4078 |
| 1738366200 | 26.7885 | -0.17 | -0.63 | 27.02 | 27.17 | 26.7885 | 2757 |
| 1738279800 | 26.9585 | 0.31 | 1.16 | 26.78 | 27.06 | 26.78 | 2550 |
| 1738193400 | 26.65 | 0.13 | 0.49 | 26.74 | 26.74 | 26.625 | 2316 |
| 1738107000 | 26.5202 | 0.17 | 0.65 | 26.44 | 26.56 | 26.25 | 3756 |
| 1738020600 | 26.35 | -0.85 | -3.13 | 26.6 | 26.6 | 26.15 | 14657 |
| 1737761400 | 27.2022 | 0.06 | 0.23 | 27.37 | 27.37 | 27.16 | 5781 |
| 1737675000 | 27.1391 | 0 | 0.00 | 27.1391 | 27.1391 | 27.1391 | 0 |
| 1737588600 | 27.1391 | 0.09 | 0.33 | 27.14 | 27.1802 | 27.1391 | 2318 |
| 1737502200 | 27.0508 | 0.22 | 0.82 | 27.05 | 27.18 | 26.95 | 6420 |
| 1737156600 | 26.8295 | 0.08 | 0.31 | 26.85 | 26.87 | 26.8295 | 502 |
| 1737070200 | 26.7455 | 0.13 | 0.49 | 26.9 | 26.9 | 26.73 | 31924 |
| 1736983800 | 26.615 | 0.48 | 1.83 | 26.51 | 26.615 | 26.51 | 1437 |
| 1736897400 | 26.136 | 0.19 | 0.74 | 25.98 | 26.14 | 25.98 | 1334 |
| 1736811000 | 25.945 | -0.52 | -1.96 | 26.05 | 26.05 | 25.932 | 4122 |
| 1736551800 | 26.4648 | -0.48 | -1.79 | 26.619 | 26.619 | 26.4308 | 1094 |
| 1736379000 | 26.9477 | -0.25 | -0.93 | 27.015 | 27.015 | 26.9477 | 267 |
| 1736292600 | 27.2 | -0.18 | -0.67 | 27.27 | 27.27 | 27.2 | 355 |
| 1736206200 | 27.3826 | 0.2 | 0.74 | 27.41 | 27.47 | 27.3826 | 4628 |
| 1735947000 | 27.1827 | 0.28 | 1.05 | 27.1 | 27.1827 | 27.07 | 592 |
| 1735860600 | 26.9 | 0.35 | 1.34 | 26.95 | 27.015 | 26.885 | 659 |
| 1735687800 | 26.5454 | -0.05 | -0.19 | 26.67 | 26.6715 | 26.5454 | 8524 |
| 1735601400 | 26.595 | -0.37 | -1.38 | 26.66 | 26.66 | 26.51 | 6183 |
| 1735342200 | 26.9681 | -0.18 | -0.67 | 27.02 | 27.02 | 26.925 | 3273 |
| 1735255800 | 27.1502 | -0.06 | -0.22 | 27.1097 | 27.39 | 27.06 | 18359 |
| 1735077840 | 27.2107 | 0.02 | 0.06 | 27.13 | 27.2107 | 27.13 | 127 |
| 1734996600 | 27.195 | 0.08 | 0.30 | 27.04 | 27.2372 | 27 | 1271 |
| 1734737400 | 27.1136 | 0.02 | 0.07 | 26.87 | 27.2441 | 26.87 | 3404 |
| 1734651000 | 27.0949 | 0.14 | 0.50 | 27.08 | 27.13 | 27.04 | 4612 |
| 1734564600 | 26.9596 | -0.78 | -2.82 | 27.71 | 27.73 | 26.9596 | 835 |
| 1734478200 | 27.743 | -0.1 | -0.34 | 27.67 | 27.8 | 27.59 | 977 |
| 1734391800 | 27.8385 | -0.13 | -0.48 | 27.86 | 27.8601 | 27.8385 | 2335 |
| 1734132600 | 27.973 | 0.29 | 1.05 | 27.973 | 27.973 | 27.973 | 114 |
| 1734046200 | 27.6812 | -0.33 | -1.19 | 27.8 | 27.8 | 27.6812 | 1110 |
| 1733959800 | 28.0154 | 0.32 | 1.16 | 28 | 28.0154 | 27.975 | 6360 |
| 1733873400 | 27.695 | -0.16 | -0.59 | 27.93 | 27.93 | 27.695 | 437 |
| 1733787000 | 27.859 | -0.02 | -0.06 | 27.95 | 27.95 | 27.859 | 459 |
| 1733527800 | 27.875 | -0.17 | -0.61 | 27.99 | 27.99 | 27.875 | 707 |
| 1733441400 | 28.045 | 0.23 | 0.82 | 28.054 | 28.11 | 28.0013 | 1822 |
| 1733355000 | 27.8156 | 0.22 | 0.80 | 27.74 | 27.89 | 27.74 | 1066 |
| 1733268600 | 27.5947 | 0.16 | 0.58 | 27.2884 | 27.5947 | 27.2884 | 3623 |
| 1733182200 | 27.4362 | 0.13 | 0.48 | 27.26 | 27.445 | 27.26 | 722 |
| 1732917840 | 27.3061 | -0.09 | -0.34 | 26.95 | 27.37 | 26.95 | 6988 |
| 1732750200 | 27.4001 | -0.19 | -0.69 | 27.51 | 27.59 | 27.34 | 3045 |
| 1732663800 | 27.59 | -0.22 | -0.81 | 27.57 | 27.71 | 27.57 | 3843 |
| 1732577400 | 27.8149 | 0.22 | 0.79 | 27.86 | 27.9 | 27.7418 | 3034 |
| 1732318200 | 27.5964 | 0.24 | 0.88 | 27.52 | 27.6199 | 27.52 | 957 |
| 1732231800 | 27.3555 | 0.09 | 0.34 | 27.25 | 27.4185 | 27.25 | 2098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
