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 | -0.145 | -0.493365090167 | 29.39 | 29.51 | 29.16 | 25837 | 29.30393234 | SP |
| 4 | -0.005 | -0.017094017094 | 29.25 | 29.5199 | 28.745 | 39784 | 29.13272595 | SP |
| 12 | -0.115 | -0.391689373297 | 29.36 | 30.4 | 28.745 | 45025 | 29.31156631 | SP |
| 26 | 1.415 | 5.08444125045 | 27.83 | 30.4 | 27.5601 | 44634 | 28.70695879 | SP |
| 52 | -0.465 | -1.565129586 | 29.71 | 30.575 | 27.5601 | 47469 | 28.87526072 | SP |
| 156 | -0.635 | -2.12516733601 | 29.88 | 36 | 27.5601 | 66943 | 30.79328588 | SP |
| 260 | 5.765 | 24.5528109029 | 23.48 | 36 | 21.0637 | 50238 | 30.09552767 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 29.245 | -0.09 | -0.31 | 29.3 | 29.33 | 29.24 | 192442 |
| 1720737000 | 29.3349 | 0.13 | 0.44 | 29.26 | 29.36 | 29.24 | 16903 |
| 1720650600 | 29.2059 | 0.01 | 0.04 | 29.19 | 29.25 | 29.16 | 25975 |
| 1720564200 | 29.195 | -0.07 | -0.24 | 29.23 | 29.2899 | 29.181 | 23179 |
| 1720477800 | 29.265 | -0.19 | -0.66 | 29.32 | 29.36 | 29.22 | 26998 |
| 1720218600 | 29.4589 | 0.21 | 0.71 | 29.39 | 29.51 | 29.39 | 36130 |
| 1720040640 | 29.25 | 0.14 | 0.46 | 29.24 | 29.31 | 29.22 | 32435 |
| 1719959400 | 29.115 | -0.03 | -0.09 | 29.12 | 29.19 | 29.071 | 40471 |
| 1719873000 | 29.14 | 0.22 | 0.77 | 29.04 | 29.14 | 28.97 | 42668 |
| 1719613800 | 28.9186 | 0 | 0.00 | 28.9186 | 28.9186 | 28.9186 | 0 |
| 1719527400 | 28.9186 | 0.14 | 0.50 | 28.9 | 28.9594 | 28.88 | 29861 |
| 1719441000 | 28.775 | -0.05 | -0.16 | 28.82 | 28.8499 | 28.745 | 74465 |
| 1719354600 | 28.82 | -0.48 | -1.64 | 28.93 | 28.93 | 28.78 | 98419 |
| 1719268200 | 29.3 | 0.07 | 0.23 | 29.22 | 29.31 | 29.22 | 63267 |
| 1719009000 | 29.2324 | -0.22 | -0.76 | 29.51 | 29.51 | 29.2098 | 31172 |
| 1718922600 | 29.4551 | 0.2 | 0.68 | 29.49 | 29.5199 | 29.37 | 49752 |
| 1718749800 | 29.2561 | 0.07 | 0.23 | 29.18 | 29.27 | 29.18 | 29405 |
| 1718663400 | 29.19 | -0.06 | -0.21 | 29.13 | 29.209 | 29.11 | 25629 |
| 1718404200 | 29.25 | 0.06 | 0.21 | 29.25 | 29.29 | 29.21 | 29604 |
| 1718317800 | 29.1889 | -0.06 | -0.21 | 29.28 | 29.29 | 29.15 | 41238 |
| 1718231400 | 29.2497 | 0.03 | 0.10 | 29.48 | 29.48 | 29.23 | 23802 |
| 1718145000 | 29.2201 | 0.01 | 0.03 | 29.17 | 29.2434 | 29.13 | 17317 |
| 1718058600 | 29.21 | 0.19 | 0.65 | 29.13 | 29.22 | 29.08 | 8837 |
| 1717799400 | 29.021 | -0.52 | -1.74 | 29.24 | 29.24 | 29.01 | 58899 |
| 1717713000 | 29.5364 | 0.23 | 0.77 | 29.44 | 29.5799 | 29.41 | 12591 |
| 1717626600 | 29.31 | 0.09 | 0.31 | 29.27 | 29.32 | 29.175 | 38115 |
| 1717540200 | 29.22 | -0.27 | -0.92 | 29.27 | 29.3999 | 29.16 | 81673 |
| 1717453800 | 29.4899 | -0.14 | -0.46 | 29.67 | 29.67 | 29.4742 | 84501 |
| 1717194600 | 29.625 | -0.14 | -0.45 | 29.84 | 29.865 | 29.58 | 116465 |
| 1717108200 | 29.76 | -0.24 | -0.80 | 29.88 | 29.9003 | 29.7109 | 29017 |
| 1717021800 | 30.0001 | -0.21 | -0.69 | 30.07 | 30.11 | 30.0001 | 22983 |
| 1716935400 | 30.21 | 0.41 | 1.36 | 30.15 | 30.22 | 30.081 | 58478 |
| 1716589800 | 29.805 | 0.09 | 0.29 | 29.81 | 29.8299 | 29.74 | 12733 |
| 1716503400 | 29.7197 | -0.17 | -0.57 | 29.92 | 29.98 | 29.67 | 21857 |
| 1716417000 | 29.8907 | -0.43 | -1.43 | 30.12 | 30.12 | 29.8658 | 56214 |
| 1716330600 | 30.325 | 0.02 | 0.05 | 30.32 | 30.4 | 30.27 | 34495 |
| 1716244200 | 30.31 | 0.17 | 0.57 | 30.19 | 30.37 | 30.165 | 19548 |
| 1715985000 | 30.1378 | 0.42 | 1.42 | 29.98 | 30.1399 | 29.905 | 20114 |
| 1715898600 | 29.7147 | 0.03 | 0.10 | 29.76 | 29.76 | 29.63 | 14026 |
| 1715812200 | 29.685 | 0.24 | 0.83 | 29.53 | 29.7 | 29.419 | 23895 |
| 1715725800 | 29.44 | -0.08 | -0.27 | 29.47 | 29.54 | 29.3 | 25272 |
| 1715639400 | 29.5197 | 0.19 | 0.65 | 29.37 | 29.53 | 29.37 | 18086 |
| 1715380200 | 29.3284 | 0.06 | 0.20 | 29.39 | 29.4015 | 29.31 | 10839 |
| 1715293800 | 29.27 | 0.23 | 0.80 | 29.11 | 29.2839 | 28.9426 | 12657 |
| 1715207400 | 29.038 | -0.02 | -0.08 | 28.91 | 29.0699 | 28.91 | 12352 |
| 1715121000 | 29.0606 | -0.06 | -0.21 | 29.08 | 29.1066 | 29.03 | 204577 |
| 1715034600 | 29.1217 | 0.24 | 0.84 | 29.08 | 29.16 | 29.08 | 27581 |
| 1714775400 | 28.88 | -0.02 | -0.07 | 28.91 | 28.92 | 28.8002 | 41816 |
| 1714689000 | 28.9 | -0.04 | -0.13 | 28.83 | 28.93 | 28.8 | 26988 |
| 1714602600 | 28.9365 | -0.11 | -0.39 | 29.07 | 29.13 | 28.8801 | 34970 |
| 1714516200 | 29.05 | -0.4 | -1.36 | 29.21 | 29.21 | 29.05 | 66044 |
| 1714429800 | 29.45 | 0.02 | 0.07 | 29.45 | 29.535 | 29.41 | 70119 |
| 1714170600 | 29.43 | 0.07 | 0.24 | 29.57 | 29.57 | 29.3352 | 91899 |
| 1714084200 | 29.36 | 0.12 | 0.41 | 29.25 | 29.3799 | 29.22 | 15032 |
| 1713997800 | 29.24 | 0.05 | 0.17 | 29.24 | 29.29 | 29.2 | 33009 |
| 1713911400 | 29.19 | -0.05 | -0.17 | 29.04 | 29.25 | 28.99 | 71603 |
| 1713825000 | 29.24 | -0.22 | -0.75 | 29.11 | 29.24 | 29.06 | 247163 |
| 1713565800 | 29.46 | 0.15 | 0.51 | 29.36 | 29.51 | 29.36 | 38281 |
| 1713479400 | 29.31 | -0.02 | -0.07 | 29.38 | 29.429 | 29.31 | 160715 |
| 1713393000 | 29.33 | -0.17 | -0.58 | 29.5 | 29.62 | 29.29 | 44422 |
| 1713306600 | 29.5 | -0.2 | -0.66 | 29.55 | 29.56 | 29.39 | 34737 |
| 1713220200 | 29.695 | 0.33 | 1.13 | 29.57 | 29.695 | 29.29 | 33235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
