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 | -0.2 | -0.673174015483 | 29.71 | 30.43 | 29.49 | 37982 | 29.8821351 | SP |
| 4 | 0.39 | 1.33928571429 | 29.12 | 30.43 | 28.88 | 97704 | 29.5012508 | SP |
| 12 | 1.42 | 5.05517977928 | 28.09 | 30.43 | 27.29 | 38347 | 29.34132472 | SP |
| 26 | 3.6 | 13.8942493246 | 25.91 | 30.43 | 25.88 | 22531 | 28.93958979 | SP |
| 52 | 4.41 | 17.5697211155 | 25.1 | 30.43 | 22.1536 | 25307 | 26.62830796 | SP |
| 156 | 4.41 | 17.5697211155 | 25.1 | 30.43 | 22.1536 | 25307 | 26.62830796 | SP |
| 260 | 4.41 | 17.5697211155 | 25.1 | 30.43 | 22.1536 | 25307 | 26.62830796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 29.51 | -0.43 | -1.44 | 29.8 | 29.9 | 29.49 | 5443 |
| 1721342100 | 29.94 | -0.11 | -0.37 | 30.02 | 30.36 | 29.79 | 19814 |
| 1721255700 | 30.05 | -0.37 | -1.23 | 30.27 | 30.27 | 30.02 | 13253 |
| 1721169300 | 30.4238 | 0.5 | 1.67 | 30.12 | 30.43 | 30.12 | 4226 |
| 1721082900 | 29.9237 | 0.08 | 0.28 | 29.94 | 30.1 | 29.9237 | 9202 |
| 1720823700 | 29.84 | 0.35 | 1.19 | 29.71 | 30 | 29.696 | 143415 |
| 1720737300 | 29.49 | 0.08 | 0.28 | 29.59 | 29.59 | 29.47 | 1429522 |
| 1720650900 | 29.407 | 0.32 | 1.09 | 29.1323 | 29.407 | 29.1323 | 333 |
| 1720564500 | 29.0887 | -0.07 | -0.24 | 29.0972 | 29.1698 | 29.0887 | 14043 |
| 1720478100 | 29.16 | 0.12 | 0.41 | 29.46 | 29.46 | 29.1099 | 14030 |
| 1720218900 | 29.04 | -0.01 | -0.03 | 29.17 | 29.17 | 28.98 | 964 |
| 1720040640 | 29.05 | -0.01 | -0.03 | 29.12 | 29.12 | 29.05 | 1248 |
| 1719959700 | 29.06 | 0 | 0.00 | 29.23 | 29.23 | 28.9 | 11881 |
| 1719873300 | 29.06 | 0.1 | 0.35 | 29.45 | 29.45 | 28.88 | 5479 |
| 1719614100 | 28.9573 | 0 | 0.00 | 28.9573 | 28.9573 | 28.9573 | 0 |
| 1719527700 | 28.9573 | -0.09 | -0.29 | 29 | 29.02 | 28.925 | 7084 |
| 1719441300 | 29.0425 | -0.05 | -0.16 | 28.9799 | 29.06 | 28.93 | 41697 |
| 1719354900 | 29.09 | -0.13 | -0.44 | 29.1565 | 29.18 | 29.0712 | 13965 |
| 1719268500 | 29.22 | 0.01 | 0.05 | 29.22 | 29.33 | 29.22 | 12592 |
| 1719009300 | 29.2059 | 0.04 | 0.15 | 29.12 | 29.2059 | 29.11 | 15925 |
| 1718922900 | 29.1628 | -0.11 | -0.38 | 29.255 | 29.255 | 29.14 | 2431 |
| 1718750100 | 29.2748 | 0.19 | 0.66 | 29.1308 | 29.2748 | 29.1308 | 28196 |
| 1718663700 | 29.0833 | 0.31 | 1.08 | 28.71 | 29.0833 | 28.71 | 17995 |
| 1718404500 | 28.7712 | -0.24 | -0.82 | 28.73 | 28.8 | 28.7299 | 1163 |
| 1718318100 | 29.01 | 0.08 | 0.27 | 28.91 | 29.01 | 28.81 | 23276 |
| 1718231700 | 28.9333 | 0.27 | 0.95 | 29.11 | 29.12 | 28.8228 | 37596 |
| 1718145300 | 28.66 | -0.1 | -0.35 | 28.58 | 28.66 | 28.46 | 884 |
| 1718058900 | 28.76 | 0.17 | 0.60 | 28.72 | 28.76 | 28.5999 | 5934 |
| 1717799700 | 28.5872 | -0.09 | -0.32 | 28.59 | 28.6 | 28.5872 | 3176 |
| 1717713300 | 28.68 | -0.03 | -0.10 | 28.66 | 28.68 | 28.6 | 32642 |
| 1717626900 | 28.7092 | 0.24 | 0.84 | 28.475 | 28.72 | 28.475 | 4382 |
| 1717540500 | 28.4693 | -0.09 | -0.31 | 28.48 | 28.525 | 28.36 | 1362 |
| 1717454100 | 28.5588 | -0.13 | -0.47 | 28.7098 | 28.71 | 28.36 | 7030 |
| 1717194900 | 28.6925 | 0.33 | 1.17 | 28.2844 | 28.6925 | 28.2844 | 3886 |
| 1717108500 | 28.36 | 0.09 | 0.32 | 28.25 | 28.48 | 28.25 | 19961 |
| 1717022100 | 28.27 | -0.36 | -1.26 | 28.39 | 28.39 | 28.27 | 365 |
| 1716935700 | 28.63 | -0.14 | -0.49 | 28.7118 | 28.79 | 28.56 | 8432 |
| 1716590100 | 28.77 | 0.19 | 0.67 | 28.705 | 28.77 | 28.705 | 5641 |
| 1716503700 | 28.5784 | -0.32 | -1.11 | 28.78 | 28.7801 | 28.57 | 2743 |
| 1716417300 | 28.9 | -0.02 | -0.06 | 28.9 | 28.97 | 28.84 | 32399 |
| 1716330900 | 28.9161 | 0.02 | 0.09 | 28.8501 | 28.93 | 28.85 | 12035 |
| 1716244500 | 28.8914 | 0.08 | 0.28 | 28.87 | 28.97 | 28.861 | 5845 |
| 1715985300 | 28.81 | 0.03 | 0.10 | 28.795 | 28.83 | 28.71 | 20211 |
| 1715898900 | 28.78 | -0.17 | -0.59 | 28.89 | 28.89 | 28.75 | 1379 |
| 1715812500 | 28.95 | 0.42 | 1.47 | 28.77 | 28.95 | 28.75 | 980 |
| 1715726100 | 28.53 | 0.16 | 0.56 | 28.43 | 28.57 | 28.43 | 22419 |
| 1715639700 | 28.37 | -0.07 | -0.25 | 28.48 | 28.53 | 28.37 | 5632 |
| 1715380500 | 28.44 | 0.14 | 0.49 | 28.37 | 28.51 | 28.37 | 5793 |
| 1715294100 | 28.3 | 0.18 | 0.64 | 28.2302 | 28.3 | 28.2302 | 1384 |
| 1715207700 | 28.12 | -0.01 | -0.03 | 28.14 | 28.15 | 28.09 | 4195 |
| 1715121300 | 28.1277 | 0.03 | 0.09 | 28.17 | 28.1939 | 28.1 | 1089 |
| 1715034900 | 28.1027 | 0.28 | 1.00 | 28.01 | 28.1027 | 28.01 | 6982 |
| 1714775700 | 27.8251 | 0.28 | 1.00 | 27.8 | 27.8251 | 27.6912 | 8693 |
| 1714689300 | 27.55 | 0.24 | 0.88 | 27.6 | 27.6 | 27.29 | 622 |
| 1714602900 | 27.31 | -0.29 | -1.06 | 27.42 | 27.42 | 27.31 | 1900 |
| 1714516500 | 27.6019 | -0.47 | -1.68 | 27.86 | 27.87 | 27.6019 | 32666 |
| 1714430100 | 28.0731 | 0.19 | 0.69 | 27.99 | 28.0731 | 27.9802 | 2706 |
| 1714170900 | 27.88 | 0.14 | 0.50 | 28.09 | 28.09 | 27.8721 | 14726 |
| 1714084500 | 27.74 | -0.03 | -0.11 | 27.72 | 27.74 | 27.53 | 3499 |
| 1713998100 | 27.77 | 0.12 | 0.44 | 27.69 | 27.77 | 27.63 | 1571 |
| 1713911700 | 27.6488 | 0.28 | 1.02 | 27.56 | 27.72 | 27.56 | 1189 |
| 1713825300 | 27.37 | 0.19 | 0.70 | 27.39 | 27.52 | 27.21 | 14683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
