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 | -0.7296 | -2.55015728766 | 28.61 | 28.61 | 27.8804 | 4209 | 27.90978526 | SP |
| 4 | 0.5104 | 1.86481549141 | 27.37 | 29.1952 | 27.28 | 2116 | 27.88255003 | SP |
| 12 | 1.0804 | 4.03134328358 | 26.8 | 29.1952 | 26.7439 | 1125 | 27.68866679 | SP |
| 26 | 1.6804 | 6.41374045802 | 26.2 | 29.1952 | 25.8803 | 1129 | 27.10548175 | SP |
| 52 | 2.9904 | 12.01446364 | 24.89 | 29.1952 | 23.67 | 5505 | 25.46175511 | SP |
| 156 | 2.9904 | 12.01446364 | 24.89 | 29.1952 | 23.67 | 5505 | 25.46175511 | SP |
| 260 | 2.9904 | 12.01446364 | 24.89 | 29.1952 | 23.67 | 5505 | 25.46175511 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 27.8804 | -0.59 | -2.08 | 28.1938 | 28.1938 | 27.8804 | 16004 |
| 1721773800 | 28.4728 | -0.01 | -0.03 | 28.47 | 28.48 | 28.4201 | 430 |
| 1721687400 | 28.48 | 0.49 | 1.75 | 28.21 | 28.48 | 28.21 | 399 |
| 1721428200 | 27.9909 | -0.25 | -0.90 | 27.9909 | 27.9909 | 27.9909 | 0 |
| 1721341800 | 28.2446 | -0.36 | -1.27 | 28.61 | 28.61 | 28.2446 | 2 |
| 1721255400 | 28.6073 | -0.59 | -2.01 | 28.6687 | 28.7 | 28.6073 | 1137 |
| 1721169000 | 29.1952 | 0.37 | 1.27 | 29.105 | 29.1952 | 29.105 | 628 |
| 1721082600 | 28.8279 | 0.12 | 0.41 | 28.77 | 28.8279 | 28.77 | 99 |
| 1720823400 | 28.709 | 0.23 | 0.80 | 28.62 | 28.709 | 28.62 | 1086 |
| 1720737000 | 28.4798 | 0.15 | 0.53 | 28.4798 | 28.4798 | 28.4798 | 0 |
| 1720650600 | 28.3285 | 0.39 | 1.39 | 28.3285 | 28.3285 | 28.3285 | 0 |
| 1720564200 | 27.9407 | 0.05 | 0.16 | 27.93 | 27.97 | 27.916 | 1035 |
| 1720477800 | 27.8949 | 0.24 | 0.87 | 27.89 | 27.9 | 27.85 | 1255 |
| 1720218600 | 27.6537 | 0.16 | 0.59 | 27.6537 | 27.6537 | 27.6537 | 0 |
| 1720040640 | 27.4928 | 0.07 | 0.26 | 27.51 | 27.53 | 27.47 | 4961 |
| 1719959400 | 27.4204 | 0.01 | 0.04 | 27.28 | 27.44 | 27.28 | 247 |
| 1719873000 | 27.41 | -0.12 | -0.44 | 27.46 | 27.46 | 27.376 | 2043 |
| 1719613800 | 27.5306 | 0.19 | 0.71 | 27.5306 | 27.5306 | 27.5306 | 0 |
| 1719527400 | 27.3364 | -0.06 | -0.22 | 27.37 | 27.37 | 27.3364 | 294 |
| 1719441000 | 27.3958 | 0.03 | 0.11 | 27.256 | 27.3958 | 27.256 | 566 |
| 1719354600 | 27.3656 | 0 | 0.01 | 27.3656 | 27.3656 | 27.3656 | 0 |
| 1719268200 | 27.3637 | -0.08 | -0.30 | 27.5397 | 27.54 | 27.3637 | 365 |
| 1719009000 | 27.4463 | -0.07 | -0.27 | 27.51 | 27.51 | 27.4463 | 5 |
| 1718922600 | 27.5211 | -0.03 | -0.11 | 27.64 | 27.64 | 27.5211 | 1231 |
| 1718749800 | 27.5523 | 0.08 | 0.31 | 27.5523 | 27.5523 | 27.5523 | 40 |
| 1718663400 | 27.4675 | 0.22 | 0.82 | 27.49 | 27.49 | 27.4675 | 20 |
| 1718404200 | 27.2428 | -0.26 | -0.94 | 27.34 | 27.34 | 27.2428 | 38 |
| 1718317800 | 27.5024 | -0.11 | -0.42 | 27.36 | 27.5024 | 27.36 | 634 |
| 1718231400 | 27.6173 | 0.34 | 1.23 | 27.6173 | 27.6173 | 27.6173 | 0 |
| 1718145000 | 27.2807 | -0 | -0.01 | 27.2807 | 27.2807 | 27.2807 | 0 |
| 1718058600 | 27.2837 | 0.11 | 0.42 | 27.25 | 27.2837 | 27.25 | 2 |
| 1717799400 | 27.1698 | -0.27 | -1.00 | 27.21 | 27.21 | 27.1698 | 122 |
| 1717713000 | 27.4438 | -0.01 | -0.04 | 27.4438 | 27.4438 | 27.4438 | 0 |
| 1717626600 | 27.4544 | 0.43 | 1.57 | 27.4544 | 27.4544 | 27.4544 | 0 |
| 1717540200 | 27.0289 | -0.36 | -1.31 | 27.01 | 27.0289 | 27.0099 | 444 |
| 1717453800 | 27.389 | -0.22 | -0.80 | 27.389 | 27.389 | 27.389 | 20 |
| 1717194600 | 27.6104 | 0.22 | 0.82 | 27.6104 | 27.6104 | 27.6104 | 0 |
| 1717108200 | 27.3866 | 0.02 | 0.08 | 27.3866 | 27.3866 | 27.3866 | 0 |
| 1717021800 | 27.3639 | -0.47 | -1.67 | 27.55 | 27.55 | 27.3639 | 1134 |
| 1716935400 | 27.83 | 0.22 | 0.81 | 27.83 | 27.83 | 27.83 | 223 |
| 1716589800 | 27.6064 | 0.24 | 0.87 | 27.6064 | 27.6064 | 27.6064 | 10 |
| 1716503400 | 27.3691 | -0.32 | -1.17 | 27.83 | 27.83 | 27.3691 | 20 |
| 1716417000 | 27.6939 | -0.14 | -0.49 | 27.69 | 27.6939 | 27.69 | 84 |
| 1716330600 | 27.831 | -0.02 | -0.07 | 27.84 | 27.84 | 27.82 | 618 |
| 1716244200 | 27.8509 | 0.19 | 0.69 | 27.65 | 27.8509 | 27.65 | 31 |
| 1715985000 | 27.6612 | 0.14 | 0.51 | 27.55 | 27.6612 | 27.55 | 43 |
| 1715898600 | 27.5208 | -0.12 | -0.45 | 27.5208 | 27.5208 | 27.5208 | 0 |
| 1715812200 | 27.6443 | 0.2 | 0.74 | 27.3683 | 27.6443 | 27.3683 | 2531 |
| 1715725800 | 27.4403 | 0.21 | 0.76 | 27.31 | 27.45 | 27.3099 | 4640 |
| 1715639400 | 27.2341 | -0.03 | -0.13 | 27.2341 | 27.2341 | 27.2341 | 9 |
| 1715380200 | 27.2687 | -0.07 | -0.24 | 27.26 | 27.28 | 27.26 | 580 |
| 1715293800 | 27.3353 | 0.15 | 0.55 | 27.35 | 27.35 | 27.3353 | 632 |
| 1715207400 | 27.186 | 0 | 0.00 | 27.14 | 27.21 | 27.14 | 1972 |
| 1715121000 | 27.1851 | -0.03 | -0.09 | 27.1851 | 27.1851 | 27.1851 | 0 |
| 1715034600 | 27.2107 | 0.22 | 0.83 | 27.18 | 27.2107 | 27.18 | 1750 |
| 1714775400 | 26.9858 | 0.24 | 0.90 | 26.95 | 26.9858 | 26.95 | 66 |
| 1714689000 | 26.7439 | 0.16 | 0.61 | 26.8 | 26.8 | 26.7439 | 933 |
| 1714602600 | 26.5809 | -0.16 | -0.61 | 26.5809 | 26.5809 | 26.5809 | 0 |
| 1714516200 | 26.7428 | -0.21 | -0.76 | 26.83 | 26.83 | 26.7428 | 40 |
| 1714429800 | 26.9478 | 0.2 | 0.74 | 26.95 | 26.95 | 26.9478 | 40 |
| 1714170600 | 26.7505 | 0.04 | 0.16 | 26.7505 | 26.7505 | 26.7505 | 0 |
| 1714084200 | 26.7068 | 0.12 | 0.44 | 26.7068 | 26.7068 | 26.7068 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
