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 | 0.6663 | 2.51244343891 | 26.52 | 27.21 | 26 | 823 | 27.0073867 | SP |
| 4 | 0.0463 | 0.170596904937 | 27.14 | 27.66 | 26 | 1140 | 26.81982178 | SP |
| 12 | -0.6537 | -2.34806034483 | 27.84 | 28.84 | 23.9 | 3627 | 26.61643626 | SP |
| 26 | 1.6463 | 6.44596711042 | 25.54 | 29.09 | 23.72 | 4038 | 26.55028465 | SP |
| 52 | 5.1663 | 23.461852861 | 22.02 | 29.09 | 19.91 | 4288 | 25.86424829 | SP |
| 156 | 2.9463 | 12.1547029703 | 24.24 | 32.73 | 19.91 | 4321 | 26.867492 | SP |
| 260 | 2.9463 | 12.1547029703 | 24.24 | 32.73 | 19.91 | 4321 | 26.867492 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 27.1863 | 0.14 | 0.50 | 27.19 | 27.21 | 27.0579 | 2003 |
| 1728686100 | 27.05 | 0.74 | 2.81 | 26.32 | 27.05 | 26.32 | 1311 |
| 1728599700 | 26.31 | -0.22 | -0.83 | 26.37 | 26.37 | 26 | 71 |
| 1728513300 | 26.53 | 0.1 | 0.38 | 26.52 | 26.64 | 26.52 | 562 |
| 1728426900 | 26.43 | -0.08 | -0.30 | 26.52 | 26.52 | 26.43 | 167 |
| 1728340500 | 26.51 | -0.3 | -1.10 | 26.65 | 26.65 | 26.3929 | 336 |
| 1728081300 | 26.805 | 0.48 | 1.80 | 26.79 | 26.805 | 26.79 | 265 |
| 1727994900 | 26.33 | -0.29 | -1.09 | 26.33 | 26.33 | 26.33 | 207 |
| 1727908500 | 26.62 | 0.17 | 0.66 | 26.42 | 26.67 | 26.4199 | 1300 |
| 1727822100 | 26.4459 | -0.66 | -2.45 | 27.02 | 27.02 | 26.3 | 1158 |
| 1727735520 | 27.11 | 0.07 | 0.25 | 27.05 | 27.3017 | 27.02 | 1835 |
| 1727476500 | 27.0428 | 0.42 | 1.59 | 26.93 | 27.0428 | 26.93 | 807 |
| 1727390100 | 26.62 | 0.48 | 1.84 | 26.72 | 26.77 | 26.53 | 1347 |
| 1727303700 | 26.14 | -0.64 | -2.39 | 26.75 | 26.75 | 26.14 | 3072 |
| 1727217300 | 26.78 | 0.15 | 0.56 | 26.83 | 26.83 | 26.63 | 312 |
| 1727130900 | 26.63 | -0.48 | -1.77 | 27.07 | 27.07 | 26.63 | 2405 |
| 1726871700 | 27.11 | -0.4 | -1.45 | 27.49 | 27.49 | 27.1 | 184 |
| 1726785300 | 27.51 | 0.49 | 1.81 | 27.66 | 27.66 | 27.51 | 1999 |
| 1726698900 | 27.02 | -0.09 | -0.33 | 27.19 | 27.235 | 26.99 | 2151 |
| 1726612500 | 27.11 | 0.16 | 0.58 | 27.14 | 27.5 | 27.11 | 1313 |
| 1726526100 | 26.9548 | -0.06 | -0.20 | 27.16 | 27.16 | 26.79 | 1583 |
| 1726266900 | 27.01 | 0.72 | 2.74 | 26.51 | 27.01 | 26.51 | 1845 |
| 1726180500 | 26.29 | 0.12 | 0.46 | 26.21 | 26.375 | 26.21 | 383 |
| 1726094100 | 26.17 | 0.33 | 1.28 | 25.89 | 26.17 | 25.6368 | 1391 |
| 1726007700 | 25.84 | 0.17 | 0.66 | 25.71 | 25.84 | 25.71 | 1203 |
| 1725921300 | 25.67 | 0.24 | 0.94 | 25.7 | 25.76 | 25.67 | 1309 |
| 1725662100 | 25.43 | -0.53 | -2.05 | 25.5 | 25.525 | 25.43 | 1289 |
| 1725575700 | 25.9629 | -0.07 | -0.26 | 26.06 | 26.14 | 25.9629 | 7577 |
| 1725489300 | 26.03 | -0.07 | -0.27 | 26.04 | 26.1 | 26.03 | 1074 |
| 1725402900 | 26.1 | -1.13 | -4.15 | 27.02 | 27.05 | 26.05 | 16361 |
| 1725057300 | 27.23 | 0.16 | 0.59 | 27.3 | 27.3 | 26.9602 | 2032 |
| 1724970900 | 27.07 | 0.27 | 1.01 | 26.97 | 27.34 | 26.97 | 1329 |
| 1724884500 | 26.8 | -0.25 | -0.92 | 26.98 | 27.09 | 26.6972 | 1781 |
| 1724798100 | 27.05 | -0.2 | -0.73 | 27.15 | 27.15 | 26.92 | 692 |
| 1724711700 | 27.25 | -0.05 | -0.18 | 27.5 | 27.5 | 27.125 | 3533 |
| 1724452500 | 27.3 | 0.9 | 3.41 | 26.67 | 27.3 | 26.66 | 8198 |
| 1724366100 | 26.4 | -0.53 | -1.97 | 27 | 27 | 26.3599 | 2387 |
| 1724279700 | 26.93 | 0.5 | 1.91 | 26.57 | 26.93 | 26.57 | 1824 |
| 1724193300 | 26.4263 | -0.29 | -1.10 | 26.7 | 26.72 | 26.295 | 632 |
| 1724106900 | 26.72 | 0.53 | 2.02 | 26.27 | 26.72 | 26.19 | 4197 |
| 1723847700 | 26.19 | 0.1 | 0.38 | 26.21 | 26.33 | 26.09 | 6661 |
| 1723761300 | 26.09 | 0.95 | 3.78 | 25.61 | 26.16 | 25.61 | 8940 |
| 1723674900 | 25.14 | -0.43 | -1.68 | 25.81 | 25.81 | 25.01 | 5129 |
| 1723588500 | 25.57 | 0.5 | 1.99 | 25.28 | 25.6255 | 25.28 | 2514 |
| 1723502100 | 25.07 | -0.01 | -0.04 | 25.38 | 25.38 | 24.98 | 2021 |
| 1723242900 | 25.08 | -0.29 | -1.14 | 25.42 | 25.42 | 24.95 | 8874 |
| 1723156500 | 25.37 | 0.94 | 3.85 | 25.06 | 25.37 | 24.9 | 2667 |
| 1723070100 | 24.43 | -0.6 | -2.40 | 25.68 | 25.68 | 24.4 | 8751 |
| 1722983700 | 25.03 | 0.35 | 1.42 | 25.27 | 25.27 | 24.942 | 6852 |
| 1722897300 | 24.68 | -1.11 | -4.30 | 24 | 24.8687 | 23.9 | 5115 |
| 1722638100 | 25.79 | -1.04 | -3.88 | 26.2 | 26.2 | 25.56 | 10869 |
| 1722551700 | 26.83 | -1.27 | -4.52 | 28.16 | 28.16 | 26.76 | 7356 |
| 1722465300 | 28.1 | 0.27 | 0.97 | 28.09 | 28.4925 | 27.845 | 3447 |
| 1722378900 | 27.83 | -0.39 | -1.38 | 28.34 | 28.445 | 27.8087 | 9391 |
| 1722292500 | 28.22 | -0.32 | -1.12 | 28.72 | 28.77 | 28.22 | 4177 |
| 1722033300 | 28.54 | 0.44 | 1.57 | 28.56 | 28.84 | 28.29 | 21783 |
| 1721946900 | 28.1 | 0.29 | 1.04 | 27.7 | 28.63 | 27.7 | 3179 |
| 1721860500 | 27.81 | -0.59 | -2.08 | 28.27 | 28.42 | 27.81 | 9675 |
| 1721774100 | 28.4 | 1.12 | 4.11 | 27.84 | 28.4504 | 27.84 | 3180 |
| 1721687700 | 27.28 | 0.06 | 0.22 | 27.61 | 27.61 | 27.06 | 1299 |
| 1721428500 | 27.22 | -0.32 | -1.16 | 27.41 | 27.5 | 27.096 | 11749 |
| 1721342100 | 27.54 | -0.83 | -2.93 | 28.56 | 28.67 | 27.4499 | 16297 |
| 1721255700 | 28.37 | -0.6 | -2.07 | 28.85 | 29.09 | 28.16 | 13846 |
| 1721169300 | 28.97 | 1.25 | 4.51 | 27.95 | 28.97 | 27.95 | 13116 |
| 1721082900 | 27.72 | 0.48 | 1.76 | 27.46 | 27.8698 | 27.4545 | 9740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
