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 | -0.42 | -1.4146177164 | 29.69 | 29.69 | 29.0824 | 4066 | 29.36919315 | SP |
| 4 | 0.49 | 1.70257123002 | 28.78 | 29.69 | 28.582 | 3277 | 29.132275 | SP |
| 12 | 1.6 | 5.7824358511 | 27.67 | 29.69 | 27.409 | 2180 | 28.69404467 | SP |
| 26 | 2.15 | 7.92772861357 | 27.12 | 29.69 | 26.9811 | 3001 | 27.98915335 | SP |
| 52 | 4.76 | 19.4206446348 | 24.51 | 29.69 | 24.19 | 3703 | 27.26363338 | SP |
| 156 | 4.76 | 19.4206446348 | 24.51 | 29.69 | 24.19 | 3703 | 27.26363338 | SP |
| 260 | 4.76 | 19.4206446348 | 24.51 | 29.69 | 24.19 | 3703 | 27.26363338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 29.27 | 0.19 | 0.65 | 29.25 | 29.27 | 29.17 | 943 |
| 1721428200 | 29.0824 | -0.16 | -0.54 | 29.1 | 29.11 | 29.0824 | 547 |
| 1721341800 | 29.24 | -0.18 | -0.61 | 29.44 | 29.44 | 29.24 | 8178 |
| 1721255400 | 29.42 | -0.16 | -0.54 | 29.42 | 29.43 | 29.42 | 283 |
| 1721169000 | 29.58 | 0.18 | 0.61 | 29.47 | 29.58 | 29.47 | 4725 |
| 1721082600 | 29.4 | -0.04 | -0.14 | 29.69 | 29.69 | 29.38 | 6598 |
| 1720823400 | 29.4406 | 0.15 | 0.50 | 29.33 | 29.52 | 29.33 | 1105 |
| 1720737000 | 29.2948 | 0.05 | 0.17 | 29.38 | 29.4 | 29.2948 | 1314 |
| 1720650600 | 29.2446 | 0.16 | 0.57 | 29.14 | 29.2446 | 29.13 | 564 |
| 1720564200 | 29.08 | -0 | -0.01 | 29.11 | 29.11 | 29.0499 | 3239 |
| 1720477800 | 29.0816 | -0 | -0.01 | 29.37 | 29.37 | 29.06 | 20775 |
| 1720218600 | 29.0849 | 0.16 | 0.55 | 28.99 | 29.0849 | 28.99 | 954 |
| 1720040640 | 28.925 | 0.17 | 0.61 | 28.82 | 28.925 | 28.82 | 261 |
| 1719959400 | 28.7508 | 0.12 | 0.41 | 28.67 | 28.7508 | 28.65 | 1459 |
| 1719873000 | 28.6321 | -0.07 | -0.26 | 28.67 | 28.72 | 28.582 | 3034 |
| 1719613800 | 28.7063 | -0.07 | -0.26 | 28.85 | 28.88 | 28.7063 | 591 |
| 1719527400 | 28.7802 | 0.03 | 0.12 | 28.8 | 28.8 | 28.7802 | 2043 |
| 1719441000 | 28.7457 | -0.1 | -0.36 | 28.74 | 28.7457 | 28.72 | 1558 |
| 1719354600 | 28.85 | 0.04 | 0.14 | 28.82 | 28.85 | 28.7999 | 469 |
| 1719268200 | 28.8093 | 0.04 | 0.13 | 28.78 | 28.88 | 28.78 | 1837 |
| 1719009000 | 28.7721 | -0.04 | -0.13 | 28.7438 | 28.7721 | 28.7438 | 735 |
| 1718922600 | 28.8094 | -0.05 | -0.17 | 28.84 | 28.8498 | 28.8094 | 1616 |
| 1718749800 | 28.8584 | 0.11 | 0.38 | 28.75 | 28.8584 | 28.75 | 608 |
| 1718663400 | 28.75 | 0.06 | 0.22 | 28.66 | 28.75 | 28.64 | 651 |
| 1718404200 | 28.6859 | -0.05 | -0.17 | 28.64 | 28.6859 | 28.63 | 1548 |
| 1718317800 | 28.7347 | 0.02 | 0.06 | 28.79 | 28.79 | 28.67 | 1622 |
| 1718231400 | 28.7177 | 0.22 | 0.79 | 28.77 | 28.84 | 28.7177 | 3373 |
| 1718145000 | 28.4938 | 0.02 | 0.07 | 28.45 | 28.4938 | 28.3948 | 1128 |
| 1718058600 | 28.4734 | 0.01 | 0.04 | 28.47 | 28.48 | 28.415 | 935 |
| 1717799400 | 28.4625 | -0.19 | -0.67 | 28.52 | 28.545 | 28.46 | 1881 |
| 1717713000 | 28.6538 | 0.01 | 0.02 | 28.659 | 28.66 | 28.65 | 1135 |
| 1717626600 | 28.6481 | 0.2 | 0.71 | 28.6481 | 28.6481 | 28.6481 | 609 |
| 1717540200 | 28.445 | 0.04 | 0.15 | 28.36 | 28.445 | 28.355 | 696 |
| 1717453800 | 28.4011 | 0.1 | 0.35 | 28.43 | 28.43 | 28.4011 | 102 |
| 1717194600 | 28.3011 | 0.15 | 0.54 | 28.3011 | 28.3011 | 28.3011 | 21 |
| 1717108200 | 28.1494 | 0.06 | 0.21 | 28.14 | 28.1494 | 28.13 | 2320 |
| 1717021800 | 28.0911 | -0.22 | -0.76 | 28.16 | 28.16 | 28.0868 | 2594 |
| 1716935400 | 28.307 | -0.08 | -0.28 | 28.46 | 28.46 | 28.307 | 125 |
| 1716589800 | 28.3867 | 0.12 | 0.43 | 28.33 | 28.41 | 28.33 | 2691 |
| 1716503400 | 28.2642 | -0.17 | -0.60 | 28.53 | 28.53 | 28.2642 | 525 |
| 1716417000 | 28.4335 | -0.1 | -0.36 | 28.5 | 28.5 | 28.4335 | 661 |
| 1716330600 | 28.5351 | 0.04 | 0.14 | 28.52 | 28.5351 | 28.5089 | 266 |
| 1716244200 | 28.4957 | -0.01 | -0.04 | 28.48 | 28.55 | 28.48 | 619 |
| 1715985000 | 28.5065 | -0.01 | -0.04 | 28.54 | 28.54 | 28.49 | 2258 |
| 1715898600 | 28.5174 | -0.05 | -0.18 | 28.61 | 28.61 | 28.5174 | 4089 |
| 1715812200 | 28.5697 | 0.26 | 0.92 | 28.48 | 28.5697 | 28.45 | 1933 |
| 1715725800 | 28.3086 | 0.13 | 0.46 | 28.27 | 28.3086 | 28.25 | 1132 |
| 1715639400 | 28.179 | 0.02 | 0.07 | 28.23 | 28.23 | 28.179 | 6850 |
| 1715380200 | 28.158 | -0.01 | -0.05 | 28.22 | 28.22 | 28.135 | 1717 |
| 1715293800 | 28.1714 | 0.13 | 0.46 | 28.04 | 28.1714 | 28.04 | 733 |
| 1715207400 | 28.0422 | -0.04 | -0.15 | 28.0394 | 28.0422 | 28.03 | 563 |
| 1715121000 | 28.0833 | 0.06 | 0.21 | 28.11 | 28.11 | 28.0833 | 2006 |
| 1715034600 | 28.0258 | 0.14 | 0.50 | 27.94 | 28.0258 | 27.94 | 2677 |
| 1714775400 | 27.8863 | 0.24 | 0.86 | 27.89 | 27.92 | 27.8605 | 10080 |
| 1714689000 | 27.6496 | 0.22 | 0.79 | 27.52 | 27.6496 | 27.52 | 139 |
| 1714602600 | 27.4336 | 0.02 | 0.09 | 27.44 | 27.47 | 27.4336 | 700 |
| 1714516200 | 27.409 | -0.27 | -0.97 | 27.61 | 27.61 | 27.409 | 252 |
| 1714429800 | 27.6786 | 0.1 | 0.38 | 27.67 | 27.68 | 27.65 | 1354 |
| 1714170600 | 27.5737 | 0.17 | 0.61 | 27.51 | 27.6003 | 27.51 | 2574 |
| 1714084200 | 27.4053 | -0.1 | -0.37 | 27.21 | 27.4053 | 27.21 | 1212 |
| 1713997800 | 27.5066 | -0.03 | -0.12 | 27.545 | 27.545 | 27.5 | 4022 |
| 1713911400 | 27.5397 | 0.19 | 0.71 | 27.42 | 27.55 | 27.42 | 2445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
