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 | -0.1 | -0.368052999632 | 27.17 | 27.41 | 27.12 | 1335273 | 27.26006557 | CS |
| 4 | 0.01 | 0.0369549150037 | 27.06 | 27.62 | 26.955 | 2841729 | 27.29978479 | CS |
| 12 | 0.53 | 1.99698568199 | 26.54 | 27.62 | 26.39 | 3133859 | 26.89008895 | CS |
| 26 | 1.95 | 7.7627388535 | 25.12 | 27.62 | 23.14 | 3834091 | 26.05495031 | CS |
| 52 | 3.25 | 13.6439966415 | 23.82 | 27.62 | 17.65 | 3514684 | 24.51077898 | CS |
| 156 | 1.55 | 6.0736677116 | 25.52 | 35.285 | 17.42 | 2271149 | 24.42715147 | CS |
| 260 | 0.07 | 0.259259259259 | 27 | 35.285 | 17.42 | 2195936 | 24.58515139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 27.26 | 0.06 | 0.22 | 27.29 | 27.29 | 27.2 | 1770749 |
| 1721947200 | 27.2 | -0.12 | -0.44 | 27.35 | 27.41 | 27.2 | 2102111 |
| 1721860800 | 27.32 | -0.06 | -0.22 | 27.36 | 27.37 | 27.245 | 594542 |
| 1721774400 | 27.38 | 0.07 | 0.26 | 27.29 | 27.38 | 27.25 | 1302902 |
| 1721688000 | 27.31 | 0.13 | 0.48 | 27.16 | 27.33 | 27.12 | 1143758 |
| 1721428800 | 27.18 | 0.05 | 0.18 | 27.17 | 27.265 | 27.17 | 1533053 |
| 1721342400 | 27.13 | 0.08 | 0.30 | 27.14 | 27.22 | 27.07 | 2069244 |
| 1721256000 | 27.05 | -0.32 | -1.17 | 27.35 | 27.39 | 26.955 | 8144684 |
| 1721169600 | 27.37 | -0.09 | -0.33 | 27.45 | 27.52 | 27.3 | 1970881 |
| 1721083200 | 27.46 | 0.01 | 0.04 | 27.57 | 27.62 | 27.38 | 2986454 |
| 1720824000 | 27.45 | -0.03 | -0.11 | 27.54 | 27.54 | 27.45 | 3921595 |
| 1720737600 | 27.48 | 0.04 | 0.15 | 27.44 | 27.48 | 27.42 | 2515166 |
| 1720651200 | 27.44 | -0.01 | -0.04 | 27.42 | 27.47 | 27.4 | 5384322 |
| 1720564800 | 27.45 | 0.05 | 0.18 | 27.38 | 27.545 | 27.365 | 4060585 |
| 1720478400 | 27.4 | -0.02 | -0.07 | 27.39 | 27.42 | 27.3 | 1856042 |
| 1720219200 | 27.42 | 0.22 | 0.81 | 27.23 | 27.44 | 27.22 | 5164264 |
| 1720040640 | 27.2 | 0.17 | 0.63 | 27.03 | 27.24 | 27.03 | 3123725 |
| 1719960000 | 27.03 | -0.01 | -0.04 | 27.04 | 27.09 | 27 | 1682001 |
| 1719873600 | 27.04 | 0.14 | 0.52 | 27.06 | 27.06 | 27 | 1595801 |
| 1719614400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1719528000 | 26.9 | 0.05 | 0.19 | 26.86 | 26.92 | 26.8 | 4814948 |
| 1719441600 | 26.85 | -0.02 | -0.07 | 26.84 | 26.91 | 26.76 | 4355655 |
| 1719355200 | 26.87 | 0.03 | 0.11 | 26.84 | 26.89 | 26.78 | 4080504 |
| 1719268800 | 26.84 | 0 | 0.00 | 26.83 | 26.8875 | 26.8 | 2727484 |
| 1719009600 | 26.84 | 0.16 | 0.60 | 26.7 | 26.84 | 26.69 | 5015064 |
| 1718923200 | 26.68 | 0.02 | 0.08 | 26.67 | 26.76 | 26.62 | 5487901 |
| 1718750400 | 26.66 | -0.09 | -0.34 | 26.78 | 26.79 | 26.64 | 6302791 |
| 1718664000 | 26.75 | -0.12 | -0.45 | 26.87 | 26.88 | 26.635 | 5163903 |
| 1718404800 | 26.87 | 0.01 | 0.04 | 26.85 | 26.88 | 26.795 | 2563427 |
| 1718318400 | 26.86 | 0.01 | 0.04 | 26.85 | 26.9 | 26.85 | 2603221 |
| 1718232000 | 26.85 | 0.05 | 0.19 | 26.84 | 26.9 | 26.83 | 3475188 |
| 1718145600 | 26.8 | -0.05 | -0.19 | 26.81 | 26.85 | 26.8 | 3004392 |
| 1718059200 | 26.85 | -0.02 | -0.07 | 26.87 | 26.9 | 26.81 | 2382580 |
| 1717800000 | 26.87 | -0.03 | -0.11 | 26.88 | 26.94 | 26.86 | 5230195 |
| 1717713600 | 26.9 | 0.04 | 0.15 | 26.9 | 26.93 | 26.88 | 2441335 |
| 1717627200 | 26.86 | 0.04 | 0.15 | 26.82 | 26.925 | 26.81 | 2434353 |
| 1717540800 | 26.82 | -0.06 | -0.22 | 26.85 | 26.85 | 26.785 | 2539724 |
| 1717454400 | 26.88 | 0.05 | 0.19 | 26.84 | 26.88 | 26.77 | 2765180 |
| 1717195200 | 26.83 | 0.07 | 0.26 | 26.78 | 26.83 | 26.75 | 936770 |
| 1717108800 | 26.76 | 0 | 0.00 | 26.75 | 26.87 | 26.72 | 1530406 |
| 1717022400 | 26.76 | 0.01 | 0.04 | 26.71 | 26.815 | 26.7 | 1537354 |
| 1716936000 | 26.75 | -0.02 | -0.07 | 26.75 | 26.81 | 26.68 | 2698023 |
| 1716590400 | 26.77 | 0.06 | 0.22 | 26.76 | 26.86 | 26.74 | 1543224 |
| 1716504000 | 26.71 | -0.02 | -0.07 | 26.76 | 26.81 | 26.66 | 2445920 |
| 1716417600 | 26.73 | -0.04 | -0.15 | 26.78 | 26.8119 | 26.72 | 2761524 |
| 1716331200 | 26.77 | -0.17 | -0.63 | 26.9 | 27.01 | 26.77 | 4069745 |
| 1716244800 | 26.94 | 0.23 | 0.86 | 26.68 | 26.95 | 26.66 | 2989435 |
| 1715985600 | 26.71 | 0.03 | 0.11 | 26.7 | 26.77 | 26.66 | 3183036 |
| 1715899200 | 26.68 | 0.06 | 0.23 | 26.64 | 26.724 | 26.64 | 2485706 |
| 1715812800 | 26.62 | 0.08 | 0.30 | 26.55 | 26.69 | 26.54 | 3611291 |
| 1715726400 | 26.54 | 0.05 | 0.19 | 26.48 | 26.55 | 26.46 | 2153710 |
| 1715640000 | 26.49 | 0.02 | 0.08 | 26.49 | 26.49 | 26.4 | 2160906 |
| 1715380800 | 26.47 | 0.06 | 0.23 | 26.46 | 26.49 | 26.4 | 5332204 |
| 1715294400 | 26.41 | -0.06 | -0.23 | 26.46 | 26.49 | 26.39 | 8390930 |
| 1715208000 | 26.47 | 0.01 | 0.04 | 26.47 | 26.5 | 26.44 | 1549831 |
| 1715121600 | 26.46 | 0 | 0.00 | 26.53 | 26.53 | 26.45 | 2721332 |
| 1715035200 | 26.46 | -0.04 | -0.15 | 26.52 | 26.54 | 26.45 | 3090821 |
| 1714776000 | 26.5 | 0.01 | 0.04 | 26.54 | 26.55 | 26.47 | 1764985 |
| 1714689600 | 26.49 | 0.08 | 0.30 | 26.45 | 26.56 | 26.44 | 2006712 |
| 1714603200 | 26.41 | 0 | 0.00 | 26.41 | 26.475 | 26.39 | 2370644 |
| 1714516800 | 26.41 | -0.04 | -0.15 | 26.44 | 26.47 | 26.39 | 6033264 |
| 1714430400 | 26.45 | -0.05 | -0.19 | 26.48 | 26.53 | 26.42 | 2803134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
