News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.408719346049 | 29.36 | 29.44 | 29.24 | 4056 | 29.34494233 | SP |
| 4 | 0.21 | 0.723389596969 | 29.03 | 29.4699 | 29.03 | 4140 | 29.19186271 | SP |
| 12 | 2.1 | 7.73765659543 | 27.14 | 29.4699 | 27.13 | 3997 | 28.60838136 | SP |
| 26 | 2.74 | 10.3396226415 | 26.5 | 29.4699 | 26.28 | 24161 | 27.71825405 | SP |
| 52 | 4.22 | 16.8665067946 | 25.02 | 29.4699 | 23.2117 | 22998 | 26.34270838 | SP |
| 156 | 4.22 | 16.8665067946 | 25.02 | 29.4699 | 23.2117 | 22998 | 26.34270838 | SP |
| 260 | 4.22 | 16.8665067946 | 25.02 | 29.4699 | 23.2117 | 22998 | 26.34270838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 29.4374 | 0.04 | 0.15 | 29.42 | 29.4374 | 29.41 | 1885 |
| 1721687400 | 29.3929 | 0.08 | 0.27 | 29.44 | 29.44 | 29.39 | 2559 |
| 1721428200 | 29.3147 | -0.01 | -0.03 | 29.32 | 29.32 | 29.27 | 1821 |
| 1721341800 | 29.3227 | -0.06 | -0.21 | 29.36 | 29.42 | 29.31 | 12769 |
| 1721255400 | 29.3847 | -0.03 | -0.10 | 29.36 | 29.4399 | 29.33 | 1245 |
| 1721169000 | 29.4148 | 0.01 | 0.03 | 29.39 | 29.44 | 29.39 | 3156 |
| 1721082600 | 29.4074 | 0.01 | 0.04 | 29.45 | 29.4699 | 29.39 | 2736 |
| 1720823400 | 29.395 | 0.05 | 0.17 | 29.38 | 29.395 | 29.38 | 103 |
| 1720737000 | 29.3448 | -0.01 | -0.05 | 29.3652 | 29.3652 | 29.34 | 464 |
| 1720650600 | 29.3586 | 0.03 | 0.11 | 29.35 | 29.3586 | 29.35 | 173 |
| 1720564200 | 29.3266 | -0.01 | -0.02 | 29.36 | 29.3682 | 29.3 | 4338 |
| 1720477800 | 29.3324 | 0.04 | 0.12 | 29.3 | 29.34 | 29.3 | 580 |
| 1720218600 | 29.2969 | 0.03 | 0.10 | 29.24 | 29.2969 | 29.24 | 512 |
| 1720040640 | 29.2665 | 0.07 | 0.25 | 29.2205 | 29.27 | 29.18 | 2298 |
| 1719959400 | 29.1948 | 0.06 | 0.21 | 29.12 | 29.1948 | 29.12 | 181 |
| 1719873000 | 29.1349 | 0.04 | 0.12 | 29.08 | 29.1349 | 29.07 | 2366 |
| 1719613800 | 29.0998 | 0 | 0.00 | 29.0998 | 29.0998 | 29.0998 | 0 |
| 1719527400 | 29.0998 | 0.02 | 0.07 | 29.09 | 29.0998 | 29.09 | 125 |
| 1719441000 | 29.0802 | 0.03 | 0.10 | 29.03 | 29.0802 | 29.03 | 3088 |
| 1719354600 | 29.0518 | 0.04 | 0.14 | 29.01 | 29.0518 | 29.01 | 451 |
| 1719268200 | 29.0106 | -0.01 | -0.04 | 29.02 | 29.06 | 29.01 | 2309 |
| 1719009000 | 29.0221 | -0 | -0.02 | 28.98 | 29.0242 | 28.98 | 440 |
| 1718922600 | 29.0266 | -0.03 | -0.10 | 29.02 | 29.03 | 28.978 | 11923 |
| 1718749800 | 29.0548 | 0.04 | 0.12 | 28.99 | 29.0548 | 28.99 | 3661 |
| 1718663400 | 29.0197 | 0.1 | 0.34 | 29.035 | 29.035 | 29.0197 | 200 |
| 1718404200 | 28.9206 | -0.02 | -0.07 | 28.9206 | 28.9206 | 28.9206 | 0 |
| 1718317800 | 28.9395 | 0.03 | 0.09 | 28.9395 | 28.9395 | 28.9395 | 0 |
| 1718231400 | 28.9123 | 0.18 | 0.63 | 28.8923 | 28.9123 | 28.86 | 458 |
| 1718145000 | 28.7325 | 0.04 | 0.13 | 28.63 | 28.7325 | 28.63 | 148 |
| 1718058600 | 28.6946 | 0.04 | 0.13 | 28.7099 | 28.7099 | 28.67 | 3110 |
| 1717799400 | 28.6568 | 0.01 | 0.03 | 28.65 | 28.6899 | 28.64 | 622 |
| 1717713000 | 28.6481 | -0 | -0.01 | 28.65 | 28.65 | 28.63 | 1107 |
| 1717626600 | 28.6496 | 0.21 | 0.76 | 28.51 | 28.6496 | 28.4916 | 2093 |
| 1717540200 | 28.4347 | 0.06 | 0.20 | 28.32 | 28.45 | 28.3 | 12118 |
| 1717453800 | 28.3771 | 0.02 | 0.06 | 28.37 | 28.3771 | 28.21 | 7336 |
| 1717194600 | 28.359 | 0.15 | 0.55 | 28.22 | 28.359 | 28.03 | 5801 |
| 1717108200 | 28.205 | -0.13 | -0.45 | 28.25 | 28.2855 | 28.192 | 7750 |
| 1717021800 | 28.3314 | -0.13 | -0.47 | 28.3314 | 28.3314 | 28.3314 | 2 |
| 1716935400 | 28.4652 | 0 | 0.00 | 28.44 | 28.4652 | 28.4 | 932 |
| 1716589800 | 28.4647 | 0.17 | 0.62 | 28.46 | 28.4685 | 28.4518 | 958 |
| 1716503400 | 28.2901 | -0.13 | -0.44 | 28.465 | 28.465 | 28.28 | 2226 |
| 1716417000 | 28.4165 | -0.07 | -0.24 | 28.4165 | 28.4165 | 28.4165 | 8 |
| 1716330600 | 28.4847 | 0.07 | 0.25 | 28.37 | 28.4847 | 28.37 | 2637 |
| 1716244200 | 28.4144 | 0.02 | 0.07 | 28.41 | 28.4156 | 28.39 | 6809 |
| 1715985000 | 28.3947 | 0.05 | 0.18 | 28.37 | 28.3947 | 28.37 | 177 |
| 1715898600 | 28.3434 | -0.05 | -0.17 | 28.39 | 28.4 | 28.34 | 4775 |
| 1715812200 | 28.3912 | 0.23 | 0.82 | 28.26 | 28.3912 | 28.26 | 731 |
| 1715725800 | 28.16 | 0.12 | 0.43 | 28.01 | 28.16 | 28.01 | 2392 |
| 1715639400 | 28.04 | -0.02 | -0.05 | 28.03 | 28.08 | 28.03 | 4663 |
| 1715380200 | 28.055 | 0.07 | 0.27 | 28.02 | 28.055 | 27.98 | 10365 |
| 1715293800 | 27.9801 | 0.09 | 0.31 | 27.9373 | 27.9801 | 27.92 | 12905 |
| 1715207400 | 27.895 | 0.02 | 0.07 | 27.8217 | 27.895 | 27.8217 | 3795 |
| 1715121000 | 27.8756 | 0.06 | 0.21 | 27.87 | 27.8756 | 27.85 | 25344 |
| 1715034600 | 27.816 | 0.2 | 0.73 | 27.71 | 27.816 | 27.71 | 394 |
| 1714775400 | 27.6143 | 0.31 | 1.13 | 27.59 | 27.6143 | 27.59 | 1787 |
| 1714689000 | 27.3069 | 0.15 | 0.54 | 27.26 | 27.3069 | 27.26 | 9 |
| 1714602600 | 27.1598 | -0.08 | -0.31 | 27.14 | 27.38 | 27.13 | 750 |
| 1714516200 | 27.2437 | -0.3 | -1.09 | 27.49 | 27.51 | 27.2437 | 2166 |
| 1714429800 | 27.5444 | 0.05 | 0.18 | 27.52 | 27.5444 | 27.51 | 2886 |
| 1714170600 | 27.4949 | 0.24 | 0.89 | 27.48 | 27.5 | 27.448 | 1066 |
| 1714084200 | 27.2535 | -0.12 | -0.43 | 27.11 | 27.2535 | 27.11 | 396 |
| 1713997800 | 27.3703 | 0.03 | 0.11 | 27.3703 | 27.3703 | 27.3703 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
