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 | 0.31 | 1.12686295892 | 27.51 | 28.67 | 27.27 | 377 | 27.83975066 | SP |
| 4 | 1.47 | 5.57874762808 | 26.35 | 28.67 | 25.93 | 635 | 26.72659519 | SP |
| 12 | 0.8822 | 3.27495192629 | 26.9378 | 29.1988 | 24.66 | 367 | 26.77850699 | SP |
| 26 | 4.51 | 19.3479193479 | 23.31 | 32.98 | 22.967 | 1218 | 28.01524445 | SP |
| 52 | 2.76 | 11.0135674381 | 25.06 | 32.98 | 22.967 | 956 | 27.37387282 | SP |
| 156 | 2.4392 | 9.61041417134 | 25.3808 | 32.98 | 22.4977 | 900 | 27.18436542 | SP |
| 260 | 2.4392 | 9.61041417134 | 25.3808 | 32.98 | 22.4977 | 900 | 27.18436542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 28.56 | 0.55 | 1.98 | 28.67 | 28.67 | 28.56 | 1 |
| 1740094500 | 28.0064 | 0.4 | 1.44 | 28.0039 | 28.1 | 28.0039 | 1135 |
| 1740008100 | 27.61 | 0.29 | 1.06 | 27.54 | 27.61 | 27.54 | 12 |
| 1739921700 | 27.32 | -0.1 | -0.36 | 27.51 | 27.51 | 27.27 | 360 |
| 1739576100 | 27.42 | 0.55 | 2.04 | 27.53 | 27.53 | 27.42 | 510 |
| 1739489700 | 26.8722 | -0.14 | -0.50 | 26.58 | 26.8722 | 26.58 | 206 |
| 1739403300 | 27.0083 | 0.46 | 1.73 | 26.86 | 27.03 | 26.86 | 1006 |
| 1739316900 | 26.55 | -0.07 | -0.26 | 26.46 | 26.55 | 26.46 | 3 |
| 1739230500 | 26.62 | 0.11 | 0.42 | 26.63 | 26.63 | 26.59 | 708 |
| 1738971300 | 26.5082 | 0.2 | 0.77 | 26.65 | 26.65 | 26.5082 | 235 |
| 1738884900 | 26.3053 | 0.38 | 1.45 | 26.28 | 26.3053 | 26.25 | 1154 |
| 1738798500 | 25.93 | -0.58 | -2.19 | 26.04 | 26.08 | 25.93 | 1639 |
| 1738712100 | 26.51 | 0.2 | 0.78 | 26.48 | 26.51 | 26.48 | 3 |
| 1738625700 | 26.3059 | -0.21 | -0.81 | 26.22 | 26.32 | 26.22 | 133 |
| 1738366500 | 26.52 | -0.46 | -1.70 | 26.87 | 26.91 | 26.52 | 1402 |
| 1738280100 | 26.98 | 0.6 | 2.27 | 26.57 | 26.98 | 26.57 | 1910 |
| 1738193700 | 26.38 | -0.05 | -0.18 | 26.49 | 26.66 | 26.38 | 1437 |
| 1738107300 | 26.4263 | 0.22 | 0.83 | 26.23 | 26.4263 | 26.23 | 212 |
| 1738020900 | 26.21 | -0.1 | -0.38 | 26.35 | 26.35 | 26.21 | 5 |
| 1737761700 | 26.31 | 0.04 | 0.15 | 26.15 | 26.32 | 26.15 | 202 |
| 1737675300 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1737588900 | 26.27 | 0.12 | 0.46 | 26.15 | 26.27 | 26.15 | 1 |
| 1737502500 | 26.15 | 0.32 | 1.24 | 26.12 | 26.15 | 26.04 | 126 |
| 1737156900 | 25.83 | 0.61 | 2.42 | 25.46 | 25.83 | 25.46 | 13 |
| 1737070500 | 25.2209 | 0.01 | 0.04 | 25.2209 | 25.2209 | 25.2209 | 0 |
| 1736984100 | 25.21 | -0.23 | -0.90 | 25.32 | 25.32 | 25.21 | 1 |
| 1736897700 | 25.44 | 0.77 | 3.10 | 25.35 | 25.44 | 25.35 | 1 |
| 1736811300 | 24.675 | 0.02 | 0.06 | 24.67 | 24.675 | 24.67 | 10 |
| 1736552100 | 24.66 | -0.36 | -1.43 | 24.77 | 24.77 | 24.66 | 8 |
| 1736379300 | 25.0188 | -0.13 | -0.52 | 24.975 | 25.0188 | 24.975 | 47 |
| 1736292900 | 25.15 | -0.03 | -0.12 | 25.23 | 25.23 | 25.15 | 1 |
| 1736206500 | 25.18 | 0.04 | 0.16 | 25.35 | 25.46 | 25.08 | 1169 |
| 1735947300 | 25.14 | -0.19 | -0.74 | 25.17 | 25.17 | 25.14 | 384 |
| 1735860900 | 25.3272 | -0.32 | -1.24 | 25.35 | 25.37 | 25.3272 | 317 |
| 1735688100 | 25.6449 | -0.1 | -0.38 | 25.6449 | 25.6449 | 25.6449 | 0 |
| 1735601700 | 25.7425 | -0.18 | -0.71 | 25.7425 | 25.7425 | 25.7425 | 0 |
| 1735342500 | 25.9265 | -0.23 | -0.88 | 25.9265 | 25.9265 | 25.9265 | 0 |
| 1735256100 | 26.1556 | 0.11 | 0.44 | 26.1556 | 26.1556 | 26.1556 | 0 |
| 1735077840 | 26.0423 | 0.18 | 0.69 | 26.0423 | 26.0423 | 26.0423 | 10 |
| 1734996900 | 25.8647 | 0.15 | 0.60 | 25.8647 | 25.8647 | 25.8647 | 88 |
| 1734737700 | 25.71 | 0.09 | 0.36 | 25.62 | 25.71 | 25.62 | 109 |
| 1734651300 | 25.6178 | 0.15 | 0.58 | 25.6178 | 25.6178 | 25.6178 | 7 |
| 1734564900 | 25.4707 | -1.82 | -6.65 | 25.87 | 25.87 | 25.4707 | 238 |
| 1734478500 | 27.2865 | 0.38 | 1.40 | 27.24 | 27.2865 | 27.24 | 206 |
| 1734392100 | 26.91 | -0.53 | -1.93 | 27.09 | 27.09 | 26.91 | 12 |
| 1734132900 | 27.44 | -0.35 | -1.26 | 27.53 | 27.53 | 27.44 | 2 |
| 1734046500 | 27.79 | 0.11 | 0.38 | 27.71 | 27.79 | 27.71 | 221 |
| 1733960100 | 27.685 | 0.09 | 0.34 | 27.685 | 27.685 | 27.685 | 0 |
| 1733873700 | 27.59 | -1.38 | -4.77 | 27.79 | 27.79 | 27.59 | 1 |
| 1733787300 | 28.9709 | 1.92 | 7.09 | 28.7 | 29.1988 | 28.7 | 1541 |
| 1733528100 | 27.0523 | 0.28 | 1.05 | 27.21 | 27.36 | 27.0523 | 2500 |
| 1733441700 | 26.77 | -0.03 | -0.11 | 26.8 | 26.86 | 26.77 | 402 |
| 1733355300 | 26.7997 | -0.14 | -0.52 | 26.7997 | 26.7997 | 26.7997 | 0 |
| 1733268900 | 26.94 | -0.03 | -0.10 | 26.98 | 26.98 | 26.94 | 1 |
| 1733182500 | 26.9682 | -0.04 | -0.15 | 26.9378 | 26.9682 | 26.9378 | 150 |
| 1732917840 | 27.01 | 0.27 | 1.02 | 26.66 | 27.01 | 26.66 | 212 |
| 1732750500 | 26.7385 | 0.69 | 2.64 | 26.7385 | 26.7385 | 26.7385 | 0 |
| 1732664100 | 26.05 | -0.24 | -0.91 | 26.22 | 26.22 | 26.05 | 203 |
| 1732577700 | 26.29 | -0.07 | -0.27 | 26.28 | 26.29 | 26.28 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
