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 | 0.0082 | 0.0289368189261 | 28.3376 | 28.385 | 27.73 | 43 | 28.36334419 | SP |
| 4 | 0.7158 | 2.59066232356 | 27.63 | 28.43 | 27.47 | 191 | 27.7506617 | SP |
| 12 | 1.9058 | 7.20801815431 | 26.44 | 28.43 | 26.44 | 205 | 27.5533376 | SP |
| 26 | 2.5758 | 9.99534342258 | 25.77 | 28.43 | 25.6274 | 303 | 26.89707938 | SP |
| 52 | 2.0158 | 7.65590581086 | 26.33 | 28.43 | 24.4164 | 586 | 26.1779838 | SP |
| 156 | 3.3058 | 13.2020766773 | 25.04 | 28.43 | 24.4164 | 5063 | 25.68081064 | SP |
| 260 | 3.3058 | 13.2020766773 | 25.04 | 28.43 | 24.4164 | 5063 | 25.68081064 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 28.3458 | -0.04 | -0.14 | 28.3458 | 28.3458 | 28.3458 | 0 |
| 1721687400 | 28.385 | 0.22 | 0.80 | 27.73 | 28.385 | 27.73 | 85 |
| 1721428200 | 28.1606 | -0.18 | -0.62 | 28.1606 | 28.1606 | 28.1606 | 4 |
| 1721341800 | 28.3376 | -0.23 | -0.80 | 28.3376 | 28.3376 | 28.3376 | 40 |
| 1721255400 | 28.565 | -0.19 | -0.66 | 28.565 | 28.565 | 28.565 | 0 |
| 1721169000 | 28.7537 | 0.37 | 1.29 | 28.7537 | 28.7537 | 28.7537 | 0 |
| 1721082600 | 28.3862 | 0.06 | 0.22 | 28.3862 | 28.3862 | 28.3862 | 0 |
| 1720823400 | 28.3235 | 0.18 | 0.63 | 28.43 | 28.43 | 28.3235 | 15 |
| 1720737000 | 28.1473 | 0.15 | 0.53 | 28.077 | 28.1473 | 28.077 | 117 |
| 1720650600 | 27.998 | 0.23 | 0.84 | 27.84 | 27.998 | 27.84 | 449 |
| 1720564200 | 27.7659 | -0.04 | -0.14 | 27.7659 | 27.7659 | 27.7659 | 0 |
| 1720477800 | 27.8037 | -0 | -0.00 | 27.8037 | 27.8037 | 27.8037 | 30 |
| 1720218600 | 27.805 | 0.07 | 0.26 | 27.805 | 27.805 | 27.805 | 61 |
| 1720040640 | 27.7333 | 0.11 | 0.40 | 27.6 | 27.7333 | 27.6 | 7 |
| 1719959400 | 27.6241 | 0.12 | 0.42 | 27.6241 | 27.6241 | 27.6241 | 10 |
| 1719873000 | 27.5084 | -0.13 | -0.47 | 27.47 | 27.5084 | 27.47 | 362 |
| 1719613800 | 27.638 | 0 | 0.00 | 27.638 | 27.638 | 27.638 | 0 |
| 1719527400 | 27.638 | 0.02 | 0.07 | 27.69 | 27.69 | 27.638 | 606 |
| 1719441000 | 27.6187 | 0.02 | 0.08 | 27.63 | 27.65 | 27.6 | 702 |
| 1719354600 | 27.5978 | -0.09 | -0.34 | 27.5978 | 27.5978 | 27.5978 | 3 |
| 1719268200 | 27.6922 | 0.14 | 0.51 | 27.7243 | 27.7243 | 27.6922 | 724 |
| 1719009000 | 27.5514 | 0 | 0.01 | 27.5514 | 27.5514 | 27.5514 | 0 |
| 1718922600 | 27.5489 | 0.03 | 0.11 | 27.5489 | 27.5489 | 27.5489 | 0 |
| 1718749800 | 27.5182 | 0.03 | 0.13 | 27.5182 | 27.5182 | 27.5182 | 0 |
| 1718663400 | 27.4833 | 0.17 | 0.64 | 27.23 | 27.4833 | 27.23 | 50 |
| 1718404200 | 27.3086 | -0.15 | -0.54 | 27.3086 | 27.3086 | 27.3086 | 0 |
| 1718317800 | 27.4561 | -0.06 | -0.22 | 27.4561 | 27.4561 | 27.4561 | 1 |
| 1718231400 | 27.5167 | 0.14 | 0.51 | 27.5167 | 27.5167 | 27.5167 | 0 |
| 1718145000 | 27.3769 | -0.04 | -0.15 | 27.2777 | 27.3769 | 27.2777 | 131 |
| 1718058600 | 27.4173 | 0.06 | 0.22 | 27.4173 | 27.4173 | 27.4173 | 19 |
| 1717799400 | 27.3566 | -0.1 | -0.37 | 27.3566 | 27.3566 | 27.3566 | 2 |
| 1717713000 | 27.4578 | -0.01 | -0.05 | 27.4578 | 27.4578 | 27.4578 | 0 |
| 1717626600 | 27.4716 | 0.18 | 0.66 | 27.25 | 27.4716 | 27.25 | 319 |
| 1717540200 | 27.2905 | -0.03 | -0.11 | 27.2905 | 27.2905 | 27.2905 | 1 |
| 1717453800 | 27.3215 | -0.11 | -0.42 | 27.3215 | 27.3215 | 27.3215 | 0 |
| 1717194600 | 27.436 | 0.31 | 1.14 | 27.17 | 27.436 | 27.17 | 269 |
| 1717108200 | 27.1262 | 0.07 | 0.24 | 27.1262 | 27.1262 | 27.1262 | 2 |
| 1717021800 | 27.0611 | -0.27 | -0.97 | 27.25 | 27.25 | 27.0611 | 99 |
| 1716935400 | 27.3267 | -0.07 | -0.26 | 27.45 | 27.45 | 27.2554 | 150 |
| 1716589800 | 27.3983 | 0.16 | 0.57 | 27.43 | 27.5099 | 27.3983 | 1765 |
| 1716503400 | 27.242 | -0.32 | -1.16 | 27.242 | 27.242 | 27.242 | 20 |
| 1716417000 | 27.562 | -0.18 | -0.65 | 27.562 | 27.562 | 27.562 | 0 |
| 1716330600 | 27.7434 | 0.02 | 0.09 | 28.15 | 28.15 | 27.7434 | 336 |
| 1716244200 | 27.7198 | -0.03 | -0.11 | 27.7198 | 27.7198 | 27.7198 | 0 |
| 1715985000 | 27.7515 | 0.03 | 0.12 | 27.7515 | 27.7515 | 27.7515 | 3 |
| 1715898600 | 27.717 | -0.04 | -0.13 | 28.29 | 28.29 | 27.717 | 9 |
| 1715812200 | 27.7537 | 0.23 | 0.83 | 27.7537 | 27.7537 | 27.7537 | 0 |
| 1715725800 | 27.5259 | 0.14 | 0.50 | 27.5259 | 27.5259 | 27.5259 | 0 |
| 1715639400 | 27.39 | -0.05 | -0.17 | 27.39 | 27.39 | 27.39 | 1 |
| 1715380200 | 27.4372 | 0.03 | 0.09 | 27.44 | 27.48 | 27.4372 | 1144 |
| 1715293800 | 27.4119 | 0.22 | 0.83 | 27.3314 | 27.4119 | 27.3314 | 445 |
| 1715207400 | 27.1875 | -0.03 | -0.11 | 27.1875 | 27.1875 | 27.1875 | 1 |
| 1715121000 | 27.2186 | 0.11 | 0.39 | 27.2186 | 27.2186 | 27.2186 | 1 |
| 1715034600 | 27.1122 | 0.22 | 0.83 | 27.1122 | 27.1122 | 27.1122 | 1 |
| 1714775400 | 26.89 | 0.24 | 0.88 | 26.89 | 26.89 | 26.89 | 6 |
| 1714689000 | 26.6548 | 0.18 | 0.70 | 26.6548 | 26.6548 | 26.6548 | 0 |
| 1714602600 | 26.4707 | -0.03 | -0.11 | 26.44 | 26.4707 | 26.44 | 5 |
| 1714516200 | 26.4994 | -0.38 | -1.43 | 26.4994 | 26.4994 | 26.4994 | 20 |
| 1714429800 | 26.8827 | 0.11 | 0.42 | 26.87 | 26.8827 | 26.87 | 795 |
| 1714170600 | 26.7704 | 0.15 | 0.55 | 26.7704 | 26.7704 | 26.7704 | 0 |
| 1714084200 | 26.6252 | -0.13 | -0.49 | 26.6252 | 26.6252 | 26.6252 | 0 |
| 1713997800 | 26.7574 | 0.04 | 0.15 | 26.69 | 26.7574 | 26.69 | 1402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
