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 | 0.2 | 0.741839762611 | 26.96 | 27.33 | 26.7898 | 11246 | 27.06400222 | SP |
| 4 | -0.29 | -1.05646630237 | 27.45 | 27.8 | 26.76 | 11465 | 27.15954673 | SP |
| 12 | -0.85 | -3.03463048911 | 28.01 | 29.22 | 26.76 | 11916 | 27.85603615 | SP |
| 26 | -0.2 | -0.730994152047 | 27.36 | 29.22 | 24.64 | 10656 | 27.48588679 | SP |
| 52 | 2.19 | 8.77052462956 | 24.97 | 29.22 | 24.64 | 10982 | 26.92404462 | SP |
| 156 | -1.19 | -4.1975308642 | 28.35 | 29.4 | 19.69 | 14648 | 25.38630711 | SP |
| 260 | 2.45 | 9.91501416431 | 24.71 | 30.42 | 17.0954 | 14135 | 25.73381304 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 27.16 | 0.07 | 0.26 | 27.2 | 27.24 | 27.11 | 26373 |
| 1732663800 | 27.09 | -0.1 | -0.35 | 27.13 | 27.14 | 26.91 | 18724 |
| 1732577400 | 27.1856 | 0.09 | 0.35 | 27.31 | 27.33 | 27.14 | 3673 |
| 1732318200 | 27.0914 | 0.07 | 0.27 | 27.07 | 27.1787 | 27.01 | 16262 |
| 1732231800 | 27.0196 | 0.1 | 0.37 | 26.97 | 27.06 | 26.96 | 9729 |
| 1732145400 | 26.92 | -0.13 | -0.48 | 26.96 | 26.96 | 26.7898 | 6761 |
| 1732059000 | 27.05 | 0.03 | 0.13 | 26.8 | 27.05 | 26.8 | 14406 |
| 1731972600 | 27.0155 | 0.2 | 0.74 | 26.91 | 27.0915 | 26.8577 | 10151 |
| 1731713400 | 26.8175 | -0.03 | -0.12 | 26.91 | 26.91 | 26.76 | 13043 |
| 1731627000 | 26.8503 | 0.01 | 0.04 | 26.9877 | 27.02 | 26.83 | 17644 |
| 1731540600 | 26.84 | -0.19 | -0.69 | 26.95 | 26.95 | 26.77 | 25651 |
| 1731454200 | 27.0267 | -0.42 | -1.52 | 27.25 | 27.25 | 26.92 | 3727 |
| 1731367800 | 27.4448 | -0 | -0.00 | 27.55 | 27.55 | 27.41 | 6389 |
| 1731108600 | 27.446 | -0.33 | -1.17 | 27.54 | 27.54 | 27.37 | 4421 |
| 1731022200 | 27.7713 | 0.43 | 1.57 | 27.66 | 27.78 | 27.66 | 12591 |
| 1730935800 | 27.342 | -0.4 | -1.44 | 28.35 | 28.35 | 26.89 | 23377 |
| 1730849400 | 27.7409 | 0.32 | 1.17 | 27.62 | 27.8 | 27.55 | 5544 |
| 1730763000 | 27.4196 | 0.07 | 0.27 | 27.54 | 27.54 | 27.3741 | 2687 |
| 1730500200 | 27.3459 | 0.04 | 0.15 | 27.5 | 27.514 | 27.33 | 4443 |
| 1730413800 | 27.3037 | -0.18 | -0.66 | 27.42 | 27.42 | 27.162 | 6220 |
| 1730327400 | 27.4862 | -0.17 | -0.63 | 27.45 | 27.62 | 27.45 | 20149 |
| 1730241000 | 27.66 | -0.08 | -0.30 | 27.69 | 27.72 | 27.58 | 33502 |
| 1730154600 | 27.7444 | 0.21 | 0.76 | 27.68 | 27.81 | 27.6122 | 9131 |
| 1729895400 | 27.5343 | -0.08 | -0.27 | 27.74 | 27.74 | 27.5343 | 3461 |
| 1729809000 | 27.61 | 0.03 | 0.11 | 27.74 | 27.75 | 27.53 | 11173 |
| 1729722600 | 27.58 | -0.25 | -0.91 | 27.63 | 27.7 | 27.4701 | 16189 |
| 1729636200 | 27.8341 | -0.18 | -0.63 | 27.85 | 27.88 | 27.73 | 12716 |
| 1729549800 | 28.01 | -0.26 | -0.90 | 28.2 | 28.2 | 28.01 | 2419 |
| 1729290600 | 28.2653 | 0.16 | 0.55 | 28.3 | 28.3381 | 28.19 | 6421 |
| 1729204200 | 28.11 | -0.02 | -0.07 | 28.23 | 28.23 | 28.07 | 6161 |
| 1729117800 | 28.13 | 0.08 | 0.30 | 28.18 | 28.19 | 28.08 | 3229 |
| 1729031400 | 28.0469 | -0.3 | -1.07 | 28.38 | 28.38 | 28.0469 | 11238 |
| 1728945000 | 28.35 | 0.08 | 0.28 | 28.29 | 28.35 | 28.29 | 1822 |
| 1728685800 | 28.27 | 0.05 | 0.18 | 28.22 | 28.3499 | 28.21 | 3271 |
| 1728599400 | 28.22 | -0.04 | -0.13 | 28.17 | 28.22 | 28.051 | 5405 |
| 1728513000 | 28.256 | 0.06 | 0.20 | 28.15 | 28.92 | 27.94 | 18856 |
| 1728426600 | 28.2006 | -0.06 | -0.20 | 28.27 | 28.27 | 28.1122 | 4731 |
| 1728340200 | 28.2571 | -0.21 | -0.75 | 28.36 | 28.37 | 28.235 | 4746 |
| 1728081000 | 28.4718 | 0.11 | 0.37 | 28.42 | 28.4999 | 28.4097 | 5532 |
| 1727994600 | 28.366 | -0.25 | -0.89 | 28.45 | 28.4968 | 28.3006 | 3693 |
| 1727908200 | 28.62 | -0.1 | -0.35 | 28.5 | 28.64 | 28.5 | 4037 |
| 1727821800 | 28.72 | -0.15 | -0.53 | 28.92 | 28.92 | 28.5702 | 8851 |
| 1727735400 | 28.8744 | -0.09 | -0.30 | 29 | 29.01 | 28.81 | 9946 |
| 1727476200 | 28.9603 | -0.13 | -0.45 | 29.1 | 29.22 | 28.93 | 8533 |
| 1727389800 | 29.0911 | 0.51 | 1.78 | 29.06 | 29.17 | 28.94 | 5822 |
| 1727303400 | 28.582 | -0.12 | -0.41 | 28.8 | 28.8 | 28.54 | 4778 |
| 1727217000 | 28.6985 | 0.13 | 0.45 | 28.66 | 28.7299 | 28.52 | 7460 |
| 1727130600 | 28.5689 | 0.1 | 0.34 | 28.55 | 28.6499 | 28.51 | 8896 |
| 1726871400 | 28.4732 | -0.21 | -0.73 | 28.58 | 28.6 | 28.3401 | 3475 |
| 1726785000 | 28.683 | 0.47 | 1.68 | 28.5 | 28.75 | 28.45 | 8138 |
| 1726698600 | 28.21 | -0.17 | -0.60 | 28.39 | 28.48 | 28.02 | 175732 |
| 1726612200 | 28.3794 | -0.07 | -0.23 | 28.49 | 28.49 | 28.35 | 7096 |
| 1726525800 | 28.4445 | 0.18 | 0.65 | 28.4 | 29.12 | 28.22 | 11013 |
| 1726266600 | 28.26 | 0.04 | 0.14 | 28.26 | 28.32 | 28.15 | 5867 |
| 1726180200 | 28.22 | 0.38 | 1.36 | 27.91 | 28.22 | 27.83 | 5805 |
| 1726093800 | 27.8417 | 0.02 | 0.09 | 27.76 | 27.8417 | 27.45 | 7396 |
| 1726007400 | 27.817 | -0.15 | -0.55 | 27.93 | 27.93 | 27.7 | 3640 |
| 1725921000 | 27.9716 | 0.24 | 0.87 | 27.95 | 28.03 | 27.89 | 6189 |
| 1725661800 | 27.73 | -0.48 | -1.70 | 28.14 | 28.14 | 27.664 | 6184 |
| 1725575400 | 28.21 | 0.16 | 0.57 | 28.2 | 28.26 | 28.02 | 4895 |
| 1725489000 | 28.05 | -0.01 | -0.05 | 28.01 | 28.11 | 28.01 | 8424 |
| 1725402600 | 28.0637 | -0.46 | -1.60 | 28.28 | 28.28 | 28.0637 | 11805 |
| 1725057000 | 28.52 | 0.06 | 0.21 | 28.58 | 28.67 | 28.41 | 13235 |
| 1724970600 | 28.4599 | 0.08 | 0.27 | 28.53 | 28.6 | 28.4599 | 20727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
