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 | -0.21 | -0.725890079502 | 28.93 | 29.03 | 28.71 | 18386 | 28.91142969 | SP |
| 4 | 0.22 | 0.771929824561 | 28.5 | 29.03 | 28.5 | 29207 | 28.72449926 | SP |
| 12 | 0.7821 | 2.79942300602 | 27.9379 | 29.03 | 27.8901 | 158849 | 28.39358601 | SP |
| 26 | 1.455 | 5.33651201174 | 27.265 | 29.03 | 27.175 | 82950 | 28.28654477 | SP |
| 52 | 2.73 | 10.5040400154 | 25.99 | 29.03 | 25.06 | 49614 | 27.96482999 | SP |
| 156 | 3.68 | 14.696485623 | 25.04 | 29.03 | 25.04 | 47467 | 27.75999338 | SP |
| 260 | 3.68 | 14.696485623 | 25.04 | 29.03 | 25.04 | 47467 | 27.75999338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.72 | -0.07 | -0.23 | 28.74 | 28.76 | 28.71 | 6044 |
| 1721341800 | 28.785 | -0.1 | -0.33 | 28.91 | 28.93 | 28.75 | 18422 |
| 1721255400 | 28.88 | -0.15 | -0.52 | 28.92 | 28.93 | 28.84 | 18780 |
| 1721169000 | 29.03 | 0.06 | 0.21 | 29.03 | 29.03 | 28.9405 | 20416 |
| 1721082600 | 28.97 | 0.03 | 0.10 | 28.93 | 29.01 | 28.925 | 28267 |
| 1720823400 | 28.94 | 0.08 | 0.28 | 28.9441 | 28.98 | 28.93 | 14261 |
| 1720737000 | 28.8588 | -0.07 | -0.23 | 28.905 | 28.93 | 28.82 | 19401 |
| 1720650600 | 28.9254 | 0.11 | 0.38 | 28.84 | 28.96 | 28.8201 | 23203 |
| 1720564200 | 28.8171 | 0.03 | 0.09 | 28.82 | 28.8799 | 28.81 | 39418 |
| 1720477800 | 28.79 | -0.03 | -0.11 | 28.8026 | 28.85 | 28.79 | 30819 |
| 1720218600 | 28.8224 | 0.05 | 0.18 | 28.81 | 28.8224 | 28.76 | 21181 |
| 1720040640 | 28.77 | 0.06 | 0.21 | 28.58 | 28.77 | 28.58 | 19073 |
| 1719959400 | 28.71 | 0.08 | 0.30 | 28.6 | 28.71 | 28.6 | 18374 |
| 1719873000 | 28.6255 | 0.04 | 0.14 | 28.78 | 28.78 | 28.54 | 20730 |
| 1719613800 | 28.5868 | -0.01 | -0.03 | 28.59 | 28.685 | 28.56 | 135304 |
| 1719527400 | 28.5952 | -0.04 | -0.16 | 28.51 | 28.615 | 28.51 | 27963 |
| 1719441000 | 28.64 | 0.03 | 0.10 | 28.51 | 28.64 | 28.51 | 39299 |
| 1719354600 | 28.61 | 0.08 | 0.28 | 28.5 | 28.61 | 28.5 | 28130 |
| 1719268200 | 28.53 | -0.03 | -0.11 | 28.5 | 28.61 | 28.5 | 25850 |
| 1719009000 | 28.56 | -0.01 | -0.04 | 28.7 | 28.7 | 28.4979 | 47520 |
| 1718922600 | 28.57 | -0.05 | -0.17 | 28.76 | 28.76 | 28.52 | 87962 |
| 1718749800 | 28.62 | 0.04 | 0.14 | 28.6 | 28.65 | 28.5501 | 236951 |
| 1718663400 | 28.58 | 0.09 | 0.32 | 28.41 | 28.65 | 28.41 | 157518 |
| 1718404200 | 28.49 | 0 | 0.02 | 28.59 | 28.59 | 28.4 | 44015 |
| 1718317800 | 28.4853 | 0.01 | 0.03 | 28.51 | 28.58 | 28.3801 | 81448 |
| 1718231400 | 28.4781 | 0.15 | 0.54 | 28.54 | 28.54 | 28.4301 | 84528 |
| 1718145000 | 28.3248 | -0.09 | -0.30 | 28.28 | 28.355 | 28.21 | 70178 |
| 1718058600 | 28.41 | 0.11 | 0.39 | 28.41 | 28.41 | 28.22 | 112351 |
| 1717799400 | 28.3 | -0.09 | -0.32 | 28.42 | 28.42 | 28.27 | 64566 |
| 1717713000 | 28.39 | 0.09 | 0.32 | 28.45 | 28.45 | 28.245 | 6063349 |
| 1717626600 | 28.3 | 0.14 | 0.50 | 28.25 | 28.32 | 28.16 | 108130 |
| 1717540200 | 28.16 | 0.03 | 0.11 | 28.14 | 28.17 | 28.06 | 169186 |
| 1717453800 | 28.1281 | -0.01 | -0.04 | 28.14 | 28.4399 | 28.0201 | 310304 |
| 1717194600 | 28.14 | 0.02 | 0.06 | 28.28 | 28.28 | 28.1 | 259857 |
| 1717108200 | 28.1227 | 0.02 | 0.06 | 28.1599 | 28.1599 | 28.087 | 198812 |
| 1717021800 | 28.105 | -0 | -0.02 | 28.13 | 28.13 | 28.105 | 20559 |
| 1716935400 | 28.1098 | -0 | -0.00 | 28.14 | 28.15 | 28.094 | 30695 |
| 1716589800 | 28.1099 | 0.01 | 0.05 | 28.1599 | 28.1599 | 28.1099 | 1333 |
| 1716503400 | 28.095 | 0.01 | 0.04 | 28.06 | 28.095 | 28.06 | 425 |
| 1716417000 | 28.0849 | 0 | 0.02 | 28.0849 | 28.0849 | 28.0849 | 0 |
| 1716330600 | 28.08 | 0 | 0.00 | 28.11 | 28.11 | 28.08 | 1773 |
| 1716244200 | 28.0799 | 0 | 0.02 | 28.07 | 28.119 | 28.05 | 9054 |
| 1715985000 | 28.0749 | 0.01 | 0.05 | 28.0749 | 28.0749 | 28.0749 | 0 |
| 1715898600 | 28.06 | 0.01 | 0.02 | 28.0488 | 28.06 | 28.03 | 8409 |
| 1715812200 | 28.0549 | 0 | 0.02 | 28.0549 | 28.0549 | 28.0549 | 6 |
| 1715725800 | 28.0499 | 0 | 0.02 | 28.03 | 28.0499 | 28.03 | 430 |
| 1715639400 | 28.0456 | 0 | 0.00 | 28.0284 | 28.0456 | 28.0284 | 441 |
| 1715380200 | 28.0449 | 0.02 | 0.07 | 28.02 | 28.0449 | 28.01 | 408 |
| 1715293800 | 28.0255 | 0.01 | 0.02 | 28.0261 | 28.0261 | 28.0255 | 150 |
| 1715207400 | 28.02 | 0.01 | 0.03 | 27.99 | 28.02 | 27.99 | 3440 |
| 1715121000 | 28.0105 | 0 | 0.00 | 27.98 | 28.0105 | 27.98 | 2524 |
| 1715034600 | 28.01 | 0.02 | 0.05 | 27.98 | 28.01 | 27.98 | 1977 |
| 1714775400 | 27.995 | 0.03 | 0.12 | 28.03 | 28.03 | 27.995 | 83 |
| 1714689000 | 27.9601 | 0.07 | 0.25 | 27.92 | 27.9601 | 27.91 | 800 |
| 1714602600 | 27.8901 | -0.05 | -0.18 | 27.8901 | 27.8901 | 27.8901 | 125 |
| 1714516200 | 27.94 | -0.02 | -0.07 | 27.92 | 27.945 | 27.91 | 1179 |
| 1714429800 | 27.96 | 0.02 | 0.05 | 27.9379 | 27.96 | 27.93 | 1272 |
| 1714170600 | 27.9449 | 0.04 | 0.14 | 27.91 | 27.9791 | 27.91 | 414 |
| 1714084200 | 27.9049 | -0.01 | -0.04 | 27.9049 | 27.9049 | 27.9049 | 95 |
| 1713997800 | 27.9149 | 0.01 | 0.04 | 27.9149 | 27.9149 | 27.9149 | 65 |
| 1713911400 | 27.905 | 0.05 | 0.20 | 27.9222 | 27.9222 | 27.9 | 1294 |
| 1713825000 | 27.8501 | 0.08 | 0.27 | 27.8501 | 27.8501 | 27.8501 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
