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 | 0.1502 | 0.496036988111 | 30.28 | 30.58 | 30.1067 | 37189 | 30.1896682 | SP |
| 4 | 0.5702 | 1.90957803081 | 29.86 | 30.58 | 29.24 | 103009 | 29.91925262 | SP |
| 12 | 1.9302 | 6.77263157895 | 28.5 | 30.58 | 27.7 | 51197 | 29.63302378 | SP |
| 26 | 2.5602 | 9.18622174381 | 27.87 | 30.58 | 26.02 | 30694 | 29.13994707 | SP |
| 52 | 6.2602 | 25.9007033513 | 24.17 | 30.58 | 22.9265 | 30782 | 27.01477988 | SP |
| 156 | -4.6498 | -13.2548460661 | 35.08 | 36.57 | 22.9265 | 79753 | 29.93993351 | SP |
| 260 | 1.8302 | 6.3993006993 | 28.6 | 36.57 | 22.9265 | 116240 | 30.97119215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 30.4302 | -0.11 | -0.38 | 30.55 | 30.55 | 30.36 | 3631 |
| 1727217000 | 30.545 | 0.12 | 0.39 | 30.42 | 30.58 | 30.35 | 13640 |
| 1727130600 | 30.4258 | 0.04 | 0.12 | 30.45 | 30.52 | 30.3301 | 5961 |
| 1726871400 | 30.39 | -0.05 | -0.18 | 30.5 | 30.51 | 30.2801 | 11843 |
| 1726785000 | 30.4443 | 0.33 | 1.11 | 30.37 | 30.55 | 30.3501 | 11014 |
| 1726698600 | 30.11 | -0.2 | -0.64 | 30.28 | 30.39 | 30.1067 | 143488 |
| 1726612200 | 30.305 | -0.07 | -0.21 | 30.44 | 30.44 | 30.23 | 148480 |
| 1726525800 | 30.37 | 0.09 | 0.30 | 30.25 | 30.4 | 30.2 | 243529 |
| 1726266600 | 30.28 | 0.19 | 0.63 | 30.1 | 30.325 | 30.1 | 226503 |
| 1726180200 | 30.09 | 0.17 | 0.57 | 29.93 | 30.1 | 29.87 | 141367 |
| 1726093800 | 29.9204 | 0.19 | 0.64 | 29.73 | 29.9204 | 29.45 | 141428 |
| 1726007400 | 29.73 | 0.23 | 0.78 | 29.56 | 29.76 | 29.5198 | 248672 |
| 1725921000 | 29.4998 | 0.23 | 0.77 | 29.36 | 29.61 | 29.36 | 29409 |
| 1725661800 | 29.2738 | -0.32 | -1.09 | 29.56 | 29.575 | 29.24 | 249279 |
| 1725575400 | 29.5974 | -0.04 | -0.13 | 29.65 | 29.76 | 29.5 | 223103 |
| 1725489000 | 29.6368 | 0.12 | 0.42 | 29.41 | 29.72 | 29.41 | 74629 |
| 1725402600 | 29.5123 | -0.32 | -1.07 | 29.8 | 29.84 | 29.44 | 14642 |
| 1725057000 | 29.83 | 0.1 | 0.35 | 29.83 | 29.9199 | 29.624 | 15340 |
| 1724970600 | 29.7259 | -0.06 | -0.22 | 29.8 | 29.96 | 29.7259 | 10410 |
| 1724884200 | 29.7904 | -0.11 | -0.37 | 29.86 | 29.94 | 29.7101 | 6514 |
| 1724797800 | 29.9016 | 0.03 | 0.10 | 29.87 | 29.99 | 29.78 | 34801 |
| 1724711400 | 29.873 | -0.12 | -0.41 | 30.07 | 30.07 | 29.825 | 7496 |
| 1724452200 | 29.995 | 0.33 | 1.12 | 29.84 | 30.04 | 29.815 | 18550 |
| 1724365800 | 29.6634 | -0.31 | -1.05 | 29.99 | 29.99 | 29.6288 | 10631 |
| 1724279400 | 29.978 | 0.16 | 0.54 | 29.81 | 30.05 | 29.81 | 11862 |
| 1724193000 | 29.8184 | 0.09 | 0.29 | 29.78 | 29.8792 | 29.77 | 10269 |
| 1724106600 | 29.7308 | 0.27 | 0.90 | 29.47 | 29.74 | 29.47 | 7301 |
| 1723847400 | 29.465 | 0.08 | 0.29 | 29.39 | 29.5 | 29.3619 | 5764 |
| 1723761000 | 29.3802 | 0.12 | 0.40 | 29.21 | 29.46 | 29.21 | 13002 |
| 1723674600 | 29.2635 | 0.22 | 0.77 | 29.17 | 29.27 | 29.12 | 11615 |
| 1723588200 | 29.0407 | 0.43 | 1.50 | 28.84 | 29.1198 | 28.84 | 458522 |
| 1723501800 | 28.6117 | -0.03 | -0.10 | 28.58 | 28.7099 | 28.53 | 6641 |
| 1723242600 | 28.6409 | 0.17 | 0.59 | 28.67 | 28.68 | 28.5415 | 1966 |
| 1723156200 | 28.4722 | 0.32 | 1.15 | 28.25 | 28.54 | 28.25 | 6475 |
| 1723069800 | 28.1495 | -0.19 | -0.67 | 28.45 | 28.6 | 28.1495 | 13250 |
| 1722983400 | 28.34 | -0.15 | -0.53 | 28.59 | 28.65 | 28.34 | 7792 |
| 1722897000 | 28.4902 | -0.46 | -1.60 | 28.56 | 29.13 | 27.7 | 22970 |
| 1722637800 | 28.952 | 0 | 0.01 | 28.94 | 28.952 | 28.7108 | 30983 |
| 1722551400 | 28.9503 | -0.15 | -0.51 | 29.21 | 29.31 | 28.8011 | 9393 |
| 1722465000 | 29.1 | 0.42 | 1.48 | 28.93 | 29.17 | 28.93 | 11948 |
| 1722378600 | 28.676 | -0.05 | -0.16 | 28.71 | 28.7612 | 28.51 | 7752 |
| 1722292200 | 28.7227 | 0.09 | 0.30 | 28.75 | 28.82 | 28.64 | 8888 |
| 1722033000 | 28.6371 | 0.28 | 0.97 | 28.54 | 28.65 | 28.52 | 3372 |
| 1721946600 | 28.3606 | -0.05 | -0.16 | 28.38 | 28.665 | 28.3606 | 16145 |
| 1721860200 | 28.4068 | -0.54 | -1.87 | 28.76 | 28.765 | 28.34 | 27250 |
| 1721773800 | 28.9494 | -0 | -0.00 | 29.04 | 29.15 | 28.94 | 29944 |
| 1721687400 | 28.95 | 0.23 | 0.80 | 29.01 | 29.05 | 28.81 | 45100 |
| 1721428200 | 28.72 | -0.31 | -1.08 | 28.96 | 28.96 | 28.72 | 6834 |
| 1721341800 | 29.0321 | -0.22 | -0.76 | 29.25 | 29.28 | 29.015 | 20736 |
| 1721255400 | 29.255 | -0.32 | -1.09 | 29.37 | 29.37 | 29.12 | 28492 |
| 1721169000 | 29.5766 | 0.28 | 0.94 | 29.5 | 29.5766 | 29.4037 | 9319 |
| 1721082600 | 29.3 | -0.01 | -0.02 | 29.3 | 29.46 | 29.26 | 18061 |
| 1720823400 | 29.3066 | 0.17 | 0.57 | 29.13 | 29.45 | 29.13 | 40422 |
| 1720737000 | 29.14 | -0.1 | -0.33 | 29.34 | 29.3919 | 29.13 | 7475 |
| 1720650600 | 29.2356 | 0.27 | 0.92 | 29.07 | 29.2356 | 29 | 14764 |
| 1720564200 | 28.9699 | 0.05 | 0.17 | 28.96 | 29.04 | 28.91 | 12362 |
| 1720477800 | 28.92 | -0.03 | -0.09 | 28.94 | 29 | 28.9 | 10140 |
| 1720218600 | 28.9467 | 0.26 | 0.89 | 28.71 | 28.9467 | 28.7 | 7706 |
| 1720040640 | 28.69 | 0.26 | 0.92 | 28.5 | 28.69 | 28.4601 | 6841 |
| 1719959400 | 28.4278 | 0.22 | 0.79 | 28.24 | 28.4278 | 28.2 | 7259 |
| 1719873000 | 28.2053 | -0.32 | -1.13 | 28.31 | 28.31 | 28.1298 | 15435 |
| 1719613800 | 28.5265 | 0 | 0.00 | 28.5265 | 28.5265 | 28.5265 | 0 |
| 1719527400 | 28.5265 | -0.17 | -0.58 | 28.5 | 28.6 | 28.49 | 6098 |
| 1719441000 | 28.6917 | -0.14 | -0.47 | 28.67 | 28.7 | 28.59 | 7743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
