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 | 1.27 | 4.84178421655 | 26.23 | 27.75 | 25.91 | 3758 | 26.94662917 | SP |
| 4 | -1.98 | -6.71641791045 | 29.48 | 31.65 | 25.81 | 2507 | 27.90177317 | SP |
| 12 | 0.43 | 1.58847432582 | 27.07 | 31.65 | 25.81 | 1924 | 28.24295873 | SP |
| 26 | 0.51 | 1.88958873657 | 26.99 | 31.65 | 24.33 | 2451 | 27.44367118 | SP |
| 52 | 8.45 | 44.3569553806 | 19.05 | 31.99 | 18.98 | 2954 | 27.30566818 | SP |
| 156 | -14.08 | -33.8624338624 | 41.58 | 41.58 | 16.88 | 2939 | 26.30517728 | SP |
| 260 | -3.67 | -11.774141803 | 31.17 | 62.6 | 16.88 | 9053 | 37.89450163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 27.6981 | 0.43 | 1.58 | 27.48 | 27.75 | 27.37 | 2272 |
| 1732663800 | 27.2685 | 0.03 | 0.10 | 27.3 | 27.3 | 27.1105 | 1167 |
| 1732577400 | 27.2407 | 0.4 | 1.47 | 27.14 | 27.67 | 27.12 | 11081 |
| 1732318200 | 26.8454 | 0.72 | 2.77 | 26.245 | 26.91 | 26.245 | 2294 |
| 1732231800 | 26.1212 | -0.04 | -0.17 | 26.19 | 26.32 | 25.91 | 1861 |
| 1732145400 | 26.1656 | -0.18 | -0.67 | 26.23 | 26.346 | 26 | 2389 |
| 1732059000 | 26.3412 | 0.24 | 0.93 | 26.13 | 26.3412 | 25.81 | 2968 |
| 1731972600 | 26.0995 | -0.43 | -1.62 | 26.83 | 26.83 | 26.0925 | 2466 |
| 1731713400 | 26.5301 | -1.82 | -6.43 | 28.35 | 28.35 | 26.53 | 5803 |
| 1731627000 | 28.3524 | -0.93 | -3.17 | 29.25 | 29.25 | 28.3524 | 1822 |
| 1731540600 | 29.2802 | -0.55 | -1.84 | 30.07 | 30.48 | 29.2802 | 2962 |
| 1731454200 | 29.8282 | -1.51 | -4.81 | 30.97 | 30.97 | 29.8282 | 2730 |
| 1731367800 | 31.3362 | 0.29 | 0.93 | 31.65 | 31.65 | 31.3362 | 1597 |
| 1731108600 | 31.0476 | 0.32 | 1.06 | 30.75 | 31.0476 | 30.75 | 945 |
| 1731022200 | 30.7231 | 0.12 | 0.40 | 30.84 | 30.845 | 30.66 | 2700 |
| 1730935800 | 30.6019 | 1.06 | 3.60 | 30.49 | 30.6019 | 29.945 | 688 |
| 1730849400 | 29.5398 | 0.3 | 1.03 | 29.19 | 29.5398 | 28.89 | 1224 |
| 1730763000 | 29.24 | 0.45 | 1.56 | 28.71 | 29.41 | 28.71 | 473 |
| 1730500200 | 28.7917 | 0.36 | 1.28 | 28.66 | 28.7917 | 28.6 | 1181 |
| 1730413800 | 28.4291 | -0.58 | -1.99 | 29.04 | 29.04 | 28.4291 | 1712 |
| 1730327400 | 29.0063 | -0.55 | -1.87 | 29.48 | 29.48 | 29.0063 | 2080 |
| 1730241000 | 29.56 | -0.14 | -0.47 | 29.53 | 29.62 | 29.39 | 1211 |
| 1730154600 | 29.7 | 0.52 | 1.79 | 29.54 | 29.89 | 29.54 | 1608 |
| 1729895400 | 29.1769 | -0.07 | -0.25 | 29.17 | 29.41 | 29.17 | 390 |
| 1729809000 | 29.2487 | -0.15 | -0.51 | 29.44 | 29.44 | 29.2487 | 705 |
| 1729722600 | 29.4 | -0.5 | -1.66 | 29.64 | 29.64 | 29.31 | 2321 |
| 1729636200 | 29.895 | 0.01 | 0.04 | 29.62 | 29.895 | 29.62 | 438 |
| 1729549800 | 29.8822 | -0.67 | -2.19 | 30.39 | 30.39 | 29.81 | 1148 |
| 1729290600 | 30.5503 | 0.34 | 1.11 | 30.24 | 30.56 | 30.24 | 1695 |
| 1729204200 | 30.2138 | -0.22 | -0.73 | 30.47 | 30.47 | 30.11 | 2226 |
| 1729117800 | 30.4358 | 0.95 | 3.21 | 29.57 | 30.45 | 29.57 | 2657 |
| 1729031400 | 29.4885 | 0.23 | 0.77 | 29.31 | 29.4901 | 29.08 | 2125 |
| 1728945000 | 29.2622 | 0.56 | 1.96 | 28.71 | 29.27 | 28.64 | 1747 |
| 1728685800 | 28.7 | 1.1 | 3.99 | 27.57 | 28.7 | 27.57 | 1566 |
| 1728599400 | 27.5978 | -0.16 | -0.56 | 27.15 | 27.5978 | 27.15 | 762 |
| 1728513000 | 27.7546 | -0.39 | -1.39 | 28.15 | 28.15 | 27.7546 | 6374 |
| 1728426600 | 28.1468 | 0.44 | 1.60 | 27.67 | 28.35 | 27.67 | 4719 |
| 1728340200 | 27.7049 | 0 | 0.00 | 27.97 | 28.09 | 27.6 | 4017 |
| 1728081000 | 27.7042 | 0.49 | 1.80 | 27.66 | 27.7042 | 27.5315 | 594 |
| 1727994600 | 27.2148 | -0.36 | -1.32 | 27.26 | 27.27 | 27.2148 | 501 |
| 1727908200 | 27.5789 | 0.05 | 0.18 | 27.31 | 27.5789 | 27.05 | 2492 |
| 1727821800 | 27.5306 | -0.41 | -1.47 | 27.79 | 27.79 | 27.22 | 3195 |
| 1727735400 | 27.9405 | 0.06 | 0.20 | 27.68 | 28.13 | 27.68 | 1554 |
| 1727476200 | 27.8853 | -0.03 | -0.10 | 28.15 | 28.15 | 27.8853 | 75 |
| 1727389800 | 27.9134 | 0.15 | 0.55 | 28.15 | 28.15 | 27.74 | 1061 |
| 1727303400 | 27.7619 | -0.44 | -1.58 | 28.21 | 28.29 | 27.7619 | 643 |
| 1727217000 | 28.2067 | 0.16 | 0.55 | 28.2 | 28.2067 | 27.893 | 1848 |
| 1727130600 | 28.0515 | -1.14 | -3.89 | 29.28 | 29.28 | 28.0515 | 300 |
| 1726871400 | 29.1874 | -0.2 | -0.68 | 29.34 | 29.34 | 29.1 | 931 |
| 1726785000 | 29.3858 | 0.77 | 2.70 | 29.6 | 29.97 | 29.17 | 2370 |
| 1726698600 | 28.6134 | 0.22 | 0.76 | 28.56 | 29.3 | 28.56 | 1016 |
| 1726612200 | 28.3962 | -0.21 | -0.73 | 28.69 | 28.69 | 28.3962 | 1161 |
| 1726525800 | 28.6044 | -0.33 | -1.14 | 29.1 | 29.1 | 28.57 | 895 |
| 1726266600 | 28.9337 | 0.96 | 3.42 | 28.27 | 28.9337 | 28.27 | 207 |
| 1726180200 | 27.9782 | -0.1 | -0.36 | 28.24 | 28.24 | 27.9782 | 1056 |
| 1726093800 | 28.0786 | -0.02 | -0.06 | 28.1 | 28.1 | 27.85 | 1481 |
| 1726007400 | 28.0968 | 0.47 | 1.69 | 28.02 | 28.0968 | 27.56 | 3551 |
| 1725921000 | 27.631 | 0.97 | 3.62 | 27.02 | 27.75 | 27.02 | 3046 |
| 1725661800 | 26.6655 | -0.53 | -1.95 | 27.06 | 27.06 | 26.43 | 409 |
| 1725575400 | 27.1954 | 0.01 | 0.04 | 27.27 | 27.27 | 27.1954 | 465 |
| 1725489000 | 27.1835 | 0.15 | 0.57 | 27.07 | 27.24 | 26.948 | 723 |
| 1725402600 | 27.03 | -0.99 | -3.54 | 27.73 | 28.05 | 26.88 | 2623 |
| 1725057000 | 28.0229 | 0.26 | 0.93 | 27.91 | 28.0229 | 27.91 | 410 |
| 1724970600 | 27.7647 | 0.15 | 0.54 | 27.85 | 28.27 | 27.7647 | 1998 |
| 1724884200 | 27.615 | -0.25 | -0.90 | 27.64 | 27.64 | 27.42 | 1365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
