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 | 0.19 | 0.709749719836 | 26.77 | 27.135 | 26.6689 | 1284379 | 26.99824737 | SP |
| 4 | -0.42 | -1.53396639883 | 27.38 | 29.09 | 26.605 | 1479119 | 27.50296757 | SP |
| 12 | -2.89 | -9.68174204355 | 29.85 | 30.245 | 26.605 | 1177875 | 28.12559365 | SP |
| 26 | 0.37 | 1.39150056412 | 26.59 | 30.245 | 24.916 | 1144978 | 27.71637857 | SP |
| 52 | 2.5 | 10.2207686018 | 24.46 | 30.245 | 23.33 | 1125758 | 26.41494764 | SP |
| 156 | -2.48 | -8.42391304348 | 29.44 | 30.82 | 21.36 | 1873078 | 25.39118463 | SP |
| 260 | -0.57 | -2.07046857973 | 27.53 | 34.74 | 18.3201 | 2005268 | 25.96065986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 27.05 | -0.07 | -0.26 | 27.07 | 27.115 | 27 | 848507 |
| 1735077840 | 27.12 | 0.09 | 0.33 | 27.04 | 27.135 | 26.985 | 640162 |
| 1734996600 | 27.03 | 0.12 | 0.45 | 26.87 | 27.045 | 26.825 | 1668255 |
| 1734737400 | 26.91 | 0.13 | 0.49 | 26.77 | 27.01 | 26.6689 | 1982536 |
| 1734651000 | 26.78 | 0.12 | 0.45 | 26.92 | 26.97 | 26.76 | 2008347 |
| 1734564600 | 26.66 | -0.62 | -2.27 | 27.2 | 27.27 | 26.605 | 3453960 |
| 1734478200 | 27.28 | -0.04 | -0.15 | 27.12 | 27.305 | 27.085 | 1628245 |
| 1734391800 | 27.32 | -0.13 | -0.47 | 27.32 | 27.3958 | 27.28 | 986860 |
| 1734132600 | 27.45 | -0.74 | -2.63 | 27.49 | 27.49 | 27.3601 | 2218807 |
| 1734046200 | 28.19 | -0.19 | -0.67 | 28.28 | 28.345 | 28.1718 | 1413495 |
| 1733959800 | 28.38 | 0.04 | 0.14 | 28.33 | 28.39 | 28.2536 | 1264772 |
| 1733873400 | 28.34 | -0.54 | -1.87 | 28.48 | 28.52 | 28.32 | 977081 |
| 1733787000 | 28.88 | 0.73 | 2.59 | 28.85 | 29.09 | 28.85 | 1202626 |
| 1733527800 | 28.15 | -0.03 | -0.11 | 28.29 | 28.29 | 28.1218 | 855543 |
| 1733441400 | 28.18 | 0.2 | 0.71 | 28.14 | 28.1885 | 28.115 | 879767 |
| 1733355000 | 27.98 | 0.05 | 0.18 | 27.96 | 28.005 | 27.905 | 967906 |
| 1733268600 | 27.93 | 0.12 | 0.43 | 27.75 | 27.94 | 27.75 | 1333291 |
| 1733182200 | 27.81 | 0.13 | 0.47 | 27.74 | 27.8399 | 27.6601 | 1772495 |
| 1732917840 | 27.68 | 0.15 | 0.54 | 27.38 | 27.69 | 27.38 | 2083061 |
| 1732750200 | 27.53 | 0.06 | 0.22 | 27.67 | 27.68 | 27.43 | 1042043 |
| 1732663800 | 27.47 | -0.12 | -0.43 | 27.56 | 27.578 | 27.4 | 1508914 |
| 1732577400 | 27.59 | -0.01 | -0.04 | 27.69 | 27.69 | 27.5238 | 1135037 |
| 1732318200 | 27.6 | -0.01 | -0.04 | 27.5 | 27.61 | 27.5 | 586419 |
| 1732231800 | 27.61 | -0.1 | -0.36 | 27.59 | 27.6382 | 27.4899 | 976797 |
| 1732145400 | 27.71 | -0.05 | -0.18 | 27.7 | 27.7399 | 27.5934 | 733138 |
| 1732059000 | 27.76 | 0.03 | 0.11 | 27.65 | 27.8099 | 27.65 | 761926 |
| 1731972600 | 27.73 | 0.26 | 0.95 | 27.54 | 27.73 | 27.5 | 1084917 |
| 1731713400 | 27.47 | -0.06 | -0.22 | 27.55 | 27.57 | 27.41 | 931378 |
| 1731627000 | 27.53 | -0.15 | -0.54 | 27.63 | 27.69 | 27.51 | 1110167 |
| 1731540600 | 27.68 | -0.2 | -0.72 | 27.87 | 27.91 | 27.63 | 1131192 |
| 1731454200 | 27.88 | -0.43 | -1.52 | 27.95 | 27.99 | 27.75 | 1055317 |
| 1731367800 | 28.31 | -0.2 | -0.70 | 28.41 | 28.4799 | 28.2499 | 973920 |
| 1731108600 | 28.51 | -0.74 | -2.53 | 28.74 | 28.76 | 28.3784 | 1418342 |
| 1731022200 | 29.25 | 0.67 | 2.34 | 29.1 | 29.3 | 29.08 | 1515865 |
| 1730935800 | 28.58 | -0.3 | -1.04 | 28.36 | 28.68 | 28.325 | 1103225 |
| 1730849400 | 28.88 | 0.42 | 1.48 | 28.82 | 28.8999 | 28.78 | 796131 |
| 1730763000 | 28.46 | 0.11 | 0.39 | 28.6 | 28.66 | 28.45 | 1388057 |
| 1730500200 | 28.35 | 0.05 | 0.18 | 28.5 | 28.5801 | 28.322229 | 875097 |
| 1730413800 | 28.3 | -0.12 | -0.42 | 28.35 | 28.35 | 28.1321 | 1206646 |
| 1730327400 | 28.42 | -0.26 | -0.91 | 28.38 | 28.5301 | 28.34 | 884125 |
| 1730241000 | 28.68 | -0.11 | -0.38 | 28.85 | 28.85 | 28.655 | 637324 |
| 1730154600 | 28.79 | 0.1 | 0.35 | 28.7 | 28.85 | 28.7 | 795264 |
| 1729895400 | 28.69 | 0.02 | 0.07 | 28.71 | 28.8721 | 28.6408 | 997934 |
| 1729809000 | 28.67 | -0.08 | -0.28 | 28.73 | 28.73 | 28.57 | 548633 |
| 1729722600 | 28.75 | -0.19 | -0.66 | 28.79 | 28.875 | 28.6299 | 585981 |
| 1729636200 | 28.94 | -0.04 | -0.14 | 28.88 | 29.005 | 28.86 | 785731 |
| 1729549800 | 28.98 | -0.15 | -0.51 | 28.94 | 29.0184 | 28.8193 | 1153238 |
| 1729290600 | 29.13 | 0.31 | 1.08 | 29.36 | 29.405 | 29.111 | 1293062 |
| 1729204200 | 28.82 | -0.12 | -0.41 | 28.79 | 28.8764 | 28.69 | 1321459 |
| 1729117800 | 28.94 | 0.26 | 0.91 | 28.9 | 29.005 | 28.84 | 692589 |
| 1729031400 | 28.68 | -0.6 | -2.05 | 29 | 29.03 | 28.615 | 1202749 |
| 1728945000 | 29.28 | -0.17 | -0.58 | 29.2 | 29.47 | 29.1497 | 969196 |
| 1728685800 | 29.45 | 0.21 | 0.72 | 29.07 | 29.47 | 29.07 | 774365 |
| 1728599400 | 29.24 | 0.07 | 0.24 | 29.24 | 29.3094 | 29.01 | 859697 |
| 1728513000 | 29.17 | -0.22 | -0.75 | 28.95 | 29.2385 | 28.9 | 1187849 |
| 1728426600 | 29.39 | -0.84 | -2.78 | 29.34 | 29.455 | 29.15 | 1612313 |
| 1728340200 | 30.23 | 0.29 | 0.97 | 30.17 | 30.245 | 29.97 | 1661197 |
| 1728081000 | 29.94 | 0.31 | 1.05 | 29.85 | 29.945 | 29.7499 | 1161521 |
| 1727994600 | 29.63 | -0.38 | -1.27 | 29.45 | 29.74 | 29.42 | 936839 |
| 1727908200 | 30.01 | 0.56 | 1.90 | 29.94 | 30.01 | 29.75 | 7466418 |
| 1727821800 | 29.45 | 0.27 | 0.93 | 29.36 | 29.46 | 29.079 | 1784813 |
| 1727735400 | 29.18 | -0.31 | -1.05 | 29.52 | 29.54 | 29.15 | 1774276 |
| 1727476200 | 29.49 | -0.04 | -0.14 | 29.5 | 29.7198 | 29.47 | 1348457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
