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 | 0.035 | 0.12987012987 | 26.95 | 27.05 | 26.8599 | 1747 | 26.932352 | SP |
| 4 | -0.675 | -2.44034707158 | 27.66 | 27.66 | 26.8599 | 1705 | 27.23467381 | SP |
| 12 | -0.815 | -2.93165467626 | 27.8 | 28.0321 | 26.85 | 2154 | 27.37368357 | SP |
| 26 | 0.615 | 2.33219567691 | 26.37 | 28.48 | 25.57 | 5085 | 27.12432213 | SP |
| 52 | 1.888 | 7.52281149141 | 25.097 | 28.48 | 24.9636 | 8781 | 26.26203115 | SP |
| 156 | 0.345 | 1.29504504505 | 26.64 | 28.48 | 21.5911 | 6427 | 25.2905969 | SP |
| 260 | 1.415 | 5.53382870551 | 25.57 | 28.48 | 18.54 | 7604 | 24.45048349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.985 | 0.1 | 0.37 | 26.9505 | 26.99 | 26.9505 | 2287 |
| 1735860600 | 26.885 | -0.04 | -0.13 | 26.96 | 26.96 | 26.8801 | 2013 |
| 1735687800 | 26.9207 | 0.02 | 0.06 | 26.94 | 26.95 | 26.9207 | 1764 |
| 1735601400 | 26.904 | -0.1 | -0.36 | 26.91 | 26.9219 | 26.8599 | 1091 |
| 1735342200 | 27.0016 | -0.08 | -0.30 | 26.95 | 27.05 | 26.95 | 2120 |
| 1735255800 | 27.0831 | -0.11 | -0.39 | 26.93 | 27.0831 | 26.93 | 1067 |
| 1735077840 | 27.1896 | 0.1 | 0.38 | 27.04 | 27.1896 | 27.04 | 117 |
| 1734996600 | 27.0866 | 0.18 | 0.66 | 26.97 | 27.0866 | 26.97 | 890 |
| 1734737400 | 26.91 | -0.09 | -0.33 | 26.94 | 27.0099 | 26.91 | 2991 |
| 1734651000 | 26.9991 | 0.05 | 0.20 | 27.02 | 27.065 | 26.9991 | 1776 |
| 1734564600 | 26.9448 | -0.36 | -1.31 | 27.33 | 27.33 | 26.9448 | 785 |
| 1734478200 | 27.3037 | -0.05 | -0.20 | 27.32 | 27.33 | 27.3 | 1159 |
| 1734391800 | 27.3575 | -0.12 | -0.42 | 27.31 | 27.4299 | 27.31 | 1600 |
| 1734132600 | 27.4741 | 0.03 | 0.10 | 27.52 | 27.52 | 27.46 | 2486 |
| 1734046200 | 27.4479 | -0.13 | -0.46 | 27.54 | 27.545 | 27.4479 | 3113 |
| 1733959800 | 27.5751 | 0.09 | 0.33 | 27.51 | 27.59 | 27.51 | 1767 |
| 1733873400 | 27.484 | -0.09 | -0.33 | 27.52 | 27.5201 | 27.4721 | 1618 |
| 1733787000 | 27.5742 | -0.01 | -0.05 | 27.56 | 27.575 | 27.56 | 3199 |
| 1733527800 | 27.5881 | -0.07 | -0.24 | 27.66 | 27.66 | 27.5881 | 1137 |
| 1733441400 | 27.655 | 0.09 | 0.31 | 27.69 | 27.7 | 27.64 | 2249 |
| 1733355000 | 27.569 | 0.02 | 0.07 | 27.61 | 27.61 | 27.55 | 1617 |
| 1733268600 | 27.5499 | 0.14 | 0.50 | 27.48 | 27.5599 | 27.48 | 1069 |
| 1733182200 | 27.4122 | 0.03 | 0.09 | 27.57 | 27.57 | 27.33 | 3793 |
| 1732917840 | 27.3866 | 0.23 | 0.85 | 27.2699 | 27.39 | 27.2699 | 2544 |
| 1732750200 | 27.1549 | 0.09 | 0.35 | 27.1596 | 27.16 | 27.1513 | 705 |
| 1732663800 | 27.0601 | -0.08 | -0.30 | 27.13 | 27.13 | 27.015 | 5098 |
| 1732577400 | 27.1416 | 0 | 0.00 | 27.21 | 27.21 | 27.14 | 8222 |
| 1732318200 | 27.1415 | 0.15 | 0.54 | 27.11 | 27.1415 | 27.11 | 2307 |
| 1732231800 | 26.9956 | 0.03 | 0.11 | 26.93 | 26.9956 | 26.92 | 2720 |
| 1732145400 | 26.9652 | 0.01 | 0.05 | 26.89 | 26.9652 | 26.89 | 1923 |
| 1732059000 | 26.9516 | -0.04 | -0.15 | 26.88 | 26.99 | 26.88 | 895 |
| 1731972600 | 26.9924 | 0.09 | 0.35 | 26.85 | 26.9924 | 26.85 | 59 |
| 1731713400 | 26.8977 | -0.02 | -0.08 | 26.9 | 26.92 | 26.88 | 2158 |
| 1731627000 | 26.9194 | 0.03 | 0.11 | 26.965 | 26.965 | 26.9194 | 392 |
| 1731540600 | 26.891 | -0.07 | -0.24 | 26.86 | 26.891 | 26.86 | 1576 |
| 1731454200 | 26.9569 | -0.39 | -1.42 | 27.15 | 27.15 | 26.9253 | 239 |
| 1731367800 | 27.3443 | 0.06 | 0.22 | 27.37 | 27.41 | 27.3443 | 6168 |
| 1731108600 | 27.2853 | -0.23 | -0.84 | 27.28 | 27.2853 | 27.21 | 1806 |
| 1731022200 | 27.5176 | 0.28 | 1.02 | 27.455 | 27.5176 | 27.455 | 592 |
| 1730935800 | 27.2409 | -0.25 | -0.91 | 27.2409 | 27.2409 | 27.2409 | 76 |
| 1730849400 | 27.4923 | 0.21 | 0.77 | 27.345 | 27.4923 | 27.34 | 1603 |
| 1730763000 | 27.2813 | 0.03 | 0.11 | 27.36 | 27.39 | 27.2813 | 6026 |
| 1730500200 | 27.2523 | 0.15 | 0.54 | 27.25 | 27.2523 | 27.24 | 731 |
| 1730413800 | 27.1071 | -0.17 | -0.62 | 27.11 | 27.16 | 26.98 | 1896 |
| 1730327400 | 27.2753 | -0.11 | -0.41 | 27.25 | 27.39 | 27.25 | 2815 |
| 1730241000 | 27.3881 | -0.26 | -0.94 | 27.48 | 27.48 | 27.3801 | 2613 |
| 1730154600 | 27.6473 | 0.23 | 0.86 | 27.38 | 27.68 | 27.38 | 2864 |
| 1729895400 | 27.4126 | -0.12 | -0.44 | 27.49 | 27.49 | 27.39 | 3123 |
| 1729809000 | 27.5339 | 0.09 | 0.33 | 27.54 | 27.54 | 27.49 | 1171 |
| 1729722600 | 27.4422 | -0.17 | -0.62 | 27.4 | 27.4422 | 27.4 | 750 |
| 1729636200 | 27.6131 | -0.12 | -0.43 | 27.52 | 27.64 | 27.52 | 574 |
| 1729549800 | 27.7337 | -0.3 | -1.06 | 27.86 | 27.88 | 27.7337 | 2411 |
| 1729290600 | 28.0321 | 0.11 | 0.41 | 28 | 28.0321 | 27.95 | 1453 |
| 1729204200 | 27.9176 | -0 | -0.00 | 27.96 | 27.96 | 27.91 | 278 |
| 1729117800 | 27.9186 | 0.09 | 0.31 | 27.9 | 27.9186 | 27.85 | 10262 |
| 1729031400 | 27.8314 | -0.17 | -0.60 | 27.92 | 27.96 | 27.8301 | 1752 |
| 1728945000 | 28 | 0.09 | 0.32 | 27.94 | 28 | 27.94 | 3071 |
| 1728685800 | 27.91 | 0.06 | 0.23 | 27.8 | 27.91 | 27.8 | 2458 |
| 1728599400 | 27.8451 | -0.01 | -0.04 | 27.78 | 27.8451 | 27.78 | 26 |
| 1728513000 | 27.855 | 0.1 | 0.37 | 27.67 | 27.8699 | 27.67 | 2665 |
| 1728426600 | 27.7525 | 0.09 | 0.34 | 27.74 | 27.76 | 27.7143 | 374 |
| 1728340200 | 27.6584 | -0.2 | -0.73 | 27.77 | 27.77 | 27.6 | 6726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
