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 | -4.45926966292 | 28.48 | 28.48 | 27.21 | 1078 | 27.68396039 | SP |
| 4 | 0.25 | 0.927299703264 | 26.96 | 28.48 | 26.85 | 1001 | 27.78556142 | SP |
| 12 | 0.42 | 1.56774916013 | 26.79 | 28.48 | 24.98 | 821 | 26.88946904 | SP |
| 26 | 0.77 | 2.91225416036 | 26.44 | 28.48 | 24.98 | 601 | 26.64347133 | SP |
| 52 | 2.7 | 11.0159118727 | 24.51 | 28.48 | 23.28 | 790 | 25.90246267 | SP |
| 156 | 2.42 | 9.76200080678 | 24.79 | 28.48 | 16.45 | 855 | 22.75568779 | SP |
| 260 | 5.99 | 28.2280867107 | 21.22 | 33.78 | 15.65 | 1500 | 26.83961557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 27.34 | -0.21 | -0.76 | 27.57 | 27.57 | 27.3 | 2000 |
| 1740180900 | 27.55 | -0.37 | -1.33 | 27.98 | 27.98 | 27.55 | 787 |
| 1740094500 | 27.92 | -0.1 | -0.36 | 28.03 | 28.03 | 27.7365 | 1586 |
| 1740008100 | 28.0197 | -0.46 | -1.62 | 27.9945 | 28.02 | 27.9894 | 852 |
| 1739921700 | 28.48 | 0.31 | 1.10 | 28.48 | 28.48 | 28.48 | 167 |
| 1739576100 | 28.17 | -0.12 | -0.42 | 28.37 | 28.37 | 28.17 | 317 |
| 1739489700 | 28.29 | 0.22 | 0.77 | 28.17 | 28.35 | 28.17 | 363 |
| 1739403300 | 28.0741 | 0.08 | 0.30 | 27.77 | 28.1206 | 27.77 | 634 |
| 1739316900 | 27.99 | -0.19 | -0.67 | 28 | 28.0694 | 27.99 | 2765 |
| 1739230500 | 28.18 | 0.45 | 1.64 | 28.21 | 28.23 | 28.17 | 1078 |
| 1738971300 | 27.725 | -0.4 | -1.40 | 28.12 | 28.12 | 27.725 | 1260 |
| 1738884900 | 28.12 | 0.06 | 0.21 | 28.07 | 28.12 | 28.07 | 1104 |
| 1738798500 | 28.06 | 0.36 | 1.30 | 27.8 | 28.09 | 27.8 | 1679 |
| 1738712100 | 27.7 | 0.6 | 2.23 | 27.42 | 27.7 | 27.42 | 852 |
| 1738625700 | 27.0968 | -0.39 | -1.44 | 26.85 | 27.1562 | 26.85 | 887 |
| 1738366500 | 27.4917 | -0.09 | -0.32 | 27.6131 | 27.6474 | 27.47 | 1120 |
| 1738280100 | 27.58 | 0.27 | 0.99 | 27.56 | 27.6774 | 27.56 | 297 |
| 1738193700 | 27.31 | 0.01 | 0.04 | 27.43 | 27.43 | 27.22 | 836 |
| 1738107300 | 27.3 | 0.36 | 1.34 | 26.96 | 27.3 | 26.96 | 438 |
| 1738020900 | 26.94 | -0.49 | -1.79 | 26.92 | 26.98 | 26.89 | 1031 |
| 1737761700 | 27.43 | -0.02 | -0.07 | 27.53 | 27.53 | 27.43 | 46 |
| 1737675300 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1737588900 | 27.45 | 0.37 | 1.37 | 27.34 | 27.45 | 27.34 | 725 |
| 1737502500 | 27.08 | 0.67 | 2.54 | 26.87 | 27.08 | 26.87 | 1454 |
| 1737156900 | 26.4087 | 0.04 | 0.15 | 26.44 | 26.44 | 26.4 | 835 |
| 1737070500 | 26.37 | 0.25 | 0.96 | 26.305 | 26.4 | 26.25 | 1333 |
| 1736984100 | 26.12 | 0.55 | 2.15 | 26.03 | 26.12 | 26.03 | 917 |
| 1736897700 | 25.57 | 0.28 | 1.11 | 25.62 | 25.63 | 25.57 | 395 |
| 1736811300 | 25.29 | -0.35 | -1.37 | 25.29 | 25.34 | 25.17 | 1160 |
| 1736552100 | 25.64 | -0.39 | -1.50 | 25.89 | 25.89 | 25.56 | 454 |
| 1736379300 | 26.0296 | 0.01 | 0.04 | 25.96 | 26.0296 | 25.96 | 343 |
| 1736292900 | 26.02 | -0.31 | -1.18 | 26.42 | 26.42 | 26 | 988 |
| 1736206500 | 26.33 | 0.29 | 1.11 | 26.35 | 26.36 | 26.3 | 683 |
| 1735947300 | 26.04 | 0.41 | 1.60 | 25.77 | 26.04 | 25.77 | 144 |
| 1735860900 | 25.63 | 0.07 | 0.29 | 25.66 | 25.8 | 25.52 | 1704 |
| 1735688100 | 25.5569 | -0.01 | -0.05 | 24.98 | 25.61 | 24.98 | 1010 |
| 1735601700 | 25.57 | -0.27 | -1.04 | 25.65 | 25.71 | 25.43 | 4910 |
| 1735342500 | 25.84 | 0.03 | 0.10 | 25.81 | 25.84 | 25.7 | 108 |
| 1735256100 | 25.8141 | 0.06 | 0.23 | 25.8141 | 25.8141 | 25.8141 | 6 |
| 1735077840 | 25.755 | 0.09 | 0.35 | 25.755 | 25.755 | 25.755 | 12 |
| 1734996900 | 25.665 | -0.01 | -0.04 | 25.665 | 25.665 | 25.665 | 14 |
| 1734737700 | 25.6741 | 0.19 | 0.76 | 25.18 | 25.6741 | 25.18 | 73 |
| 1734651300 | 25.48 | -0.02 | -0.06 | 25.64 | 25.64 | 25.48 | 215 |
| 1734564900 | 25.495 | -0.76 | -2.88 | 26.33 | 26.33 | 25.495 | 615 |
| 1734478500 | 26.25 | -0.33 | -1.24 | 26.45 | 26.45 | 26.25 | 31 |
| 1734392100 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 24 |
| 1734132900 | 26.58 | -0.11 | -0.41 | 26.62 | 26.62 | 26.58 | 161 |
| 1734046500 | 26.69 | -0.01 | -0.02 | 26.67 | 26.7 | 26.67 | 147 |
| 1733960100 | 26.695 | 0.25 | 0.93 | 26.63 | 26.72 | 26.63 | 141 |
| 1733873700 | 26.45 | -0.23 | -0.86 | 26.67 | 26.67 | 26.44 | 210 |
| 1733787300 | 26.68 | -0.4 | -1.46 | 27.03 | 27.03 | 26.68 | 337 |
| 1733528100 | 27.0765 | 0.09 | 0.32 | 27.0765 | 27.0765 | 27.0765 | 23 |
| 1733441700 | 26.99 | -0.1 | -0.37 | 27.11 | 27.11 | 26.99 | 1913 |
| 1733355300 | 27.09 | 0.28 | 1.04 | 26.99 | 27.09 | 26.93 | 1127 |
| 1733268900 | 26.81 | 0.05 | 0.19 | 26.79 | 26.83 | 26.79 | 2007 |
| 1733182500 | 26.76 | -0.04 | -0.15 | 26.72 | 26.76 | 26.72 | 65 |
| 1732917840 | 26.8 | 0.25 | 0.92 | 26.8 | 26.8 | 26.8 | 18 |
| 1732750500 | 26.555 | 0.15 | 0.55 | 26.49 | 26.555 | 26.49 | 24 |
| 1732664100 | 26.41 | -0.15 | -0.56 | 26.46 | 26.4601 | 26.32 | 1629 |
| 1732577700 | 26.56 | 0.32 | 1.22 | 26.57 | 26.57 | 26.56 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
