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 | -0.68 | -2.39183960605 | 28.43 | 28.49 | 27.73 | 28684 | 28.02387936 | SP |
| 4 | 0.07 | 0.25289017341 | 27.68 | 28.8025 | 27.56 | 24319 | 28.19736241 | SP |
| 12 | 0.85 | 3.15985130112 | 26.9 | 28.8025 | 26.78 | 30772 | 27.64455562 | SP |
| 26 | 1.21 | 4.55915599096 | 26.54 | 28.8025 | 26.21 | 40153 | 27.23253605 | SP |
| 52 | 2.72 | 10.8669596484 | 25.03 | 28.8025 | 22.6825 | 43090 | 25.56747646 | SP |
| 156 | 6.23 | 28.9498141264 | 21.52 | 28.8025 | 19.11 | 61203 | 22.74721569 | SP |
| 260 | -112.44 | -80.2054354804 | 140.19 | 207.37 | 19.11 | 39885 | 32.66019119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 27.75 | -0.03 | -0.12 | 27.8 | 28.0901 | 27.73 | 30035 |
| 1721860200 | 27.7834 | -0.59 | -2.07 | 28.06 | 28.06 | 27.7834 | 50400 |
| 1721773800 | 28.3699 | -0.05 | -0.19 | 28.49 | 28.49 | 28.3699 | 17524 |
| 1721687400 | 28.4239 | 0.18 | 0.64 | 28.42 | 28.46 | 28.3 | 23753 |
| 1721428200 | 28.2441 | -0.23 | -0.82 | 28.43 | 28.44 | 28.24 | 21709 |
| 1721341800 | 28.4765 | -0.17 | -0.60 | 28.66 | 28.8025 | 28.4765 | 10215 |
| 1721255400 | 28.6482 | -0.06 | -0.21 | 28.52 | 28.69 | 28.52 | 15432 |
| 1721169000 | 28.7094 | 0.32 | 1.11 | 28.57 | 28.71 | 28.505 | 41366 |
| 1721082600 | 28.3942 | 0.03 | 0.09 | 28.36 | 28.56 | 28.36 | 22738 |
| 1720823400 | 28.3678 | 0.14 | 0.49 | 28.25 | 28.51 | 28.25 | 19706 |
| 1720737000 | 28.23 | -0.16 | -0.56 | 28.54 | 28.54 | 28.2 | 44001 |
| 1720650600 | 28.3876 | 0.15 | 0.53 | 28.24 | 28.3876 | 28.2171 | 22714 |
| 1720564200 | 28.2382 | 0.08 | 0.30 | 28.15 | 28.37 | 28.15 | 13002 |
| 1720477800 | 28.1549 | -0.1 | -0.35 | 28.44 | 28.44 | 28.1299 | 45117 |
| 1720218600 | 28.2528 | 0.28 | 0.99 | 28.07 | 28.2528 | 28.03 | 20872 |
| 1720040640 | 27.9752 | 0.06 | 0.23 | 27.91 | 28 | 27.91 | 5436 |
| 1719959400 | 27.911 | 0.34 | 1.24 | 27.56 | 27.911 | 27.56 | 8488 |
| 1719873000 | 27.57 | -0.18 | -0.65 | 27.68 | 27.76 | 27.56 | 25239 |
| 1719613800 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1719527400 | 27.75 | -0.1 | -0.35 | 27.85 | 27.87 | 27.73 | 165583 |
| 1719441000 | 27.8478 | 0.08 | 0.30 | 27.61 | 27.85 | 27.61 | 33701 |
| 1719354600 | 27.7637 | -0.08 | -0.29 | 27.77 | 27.77 | 27.6501 | 30649 |
| 1719268200 | 27.8441 | 0.15 | 0.56 | 27.74 | 27.93 | 27.74 | 20593 |
| 1719009000 | 27.69 | 0.11 | 0.40 | 27.62 | 27.69 | 27.59 | 23804 |
| 1718922600 | 27.58 | 0.03 | 0.13 | 27.51 | 27.61 | 27.51 | 75054 |
| 1718749800 | 27.5454 | -0 | -0.02 | 27.53 | 27.63 | 27.49 | 16584 |
| 1718663400 | 27.55 | 0.22 | 0.80 | 27.22 | 27.59 | 27.22 | 44032 |
| 1718404200 | 27.33 | 0 | 0.00 | 27.26 | 27.33 | 27.1633 | 37046 |
| 1718317800 | 27.33 | -0.01 | -0.04 | 27.44 | 27.44 | 27.245 | 28202 |
| 1718231400 | 27.34 | -0.04 | -0.15 | 27.56 | 27.56 | 27.3108 | 21554 |
| 1718145000 | 27.38 | -0.11 | -0.40 | 27.4 | 27.4 | 27.2643 | 18905 |
| 1718058600 | 27.4895 | -0.02 | -0.06 | 27.41 | 27.52 | 27.36 | 21412 |
| 1717799400 | 27.507 | -0.04 | -0.16 | 27.47 | 27.64 | 27.47 | 18079 |
| 1717713000 | 27.55 | 0.07 | 0.25 | 27.46 | 27.6201 | 27.46 | 31450 |
| 1717626600 | 27.48 | 0.08 | 0.29 | 27.47 | 27.4801 | 27.32 | 21400 |
| 1717540200 | 27.4 | 0.12 | 0.44 | 27.2 | 27.435 | 27.2 | 36158 |
| 1717453800 | 27.28 | -0.05 | -0.18 | 27.35 | 27.3712 | 27.11 | 26561 |
| 1717194600 | 27.33 | 0.3 | 1.10 | 27.05 | 27.33 | 26.92 | 25742 |
| 1717108200 | 27.0326 | 0.09 | 0.32 | 26.93 | 27.055 | 26.93 | 12319 |
| 1717021800 | 26.9457 | -0.18 | -0.67 | 26.97 | 27.02 | 26.9457 | 22973 |
| 1716935400 | 27.128 | -0.17 | -0.63 | 27.202 | 27.202 | 27.0302 | 23911 |
| 1716589800 | 27.3 | 0.3 | 1.09 | 27.18 | 27.31 | 27.18 | 16111 |
| 1716503400 | 27.0046 | -0.36 | -1.33 | 27.42 | 27.42 | 26.96 | 57530 |
| 1716417000 | 27.3677 | -0.16 | -0.59 | 27.43 | 27.51 | 27.35 | 22638 |
| 1716330600 | 27.53 | 0.07 | 0.25 | 27.39 | 27.5399 | 27.39 | 38682 |
| 1716244200 | 27.46 | -0.21 | -0.76 | 27.6 | 27.63 | 27.46 | 138011 |
| 1715985000 | 27.67 | 0.22 | 0.80 | 27.54 | 27.69 | 27.54 | 30182 |
| 1715898600 | 27.45 | -0.11 | -0.40 | 27.52 | 27.55 | 27.45 | 19889 |
| 1715812200 | 27.56 | 0.11 | 0.41 | 27.61 | 27.61 | 27.4901 | 29780 |
| 1715725800 | 27.448 | 0.08 | 0.28 | 27.31 | 27.45 | 27.295 | 16390 |
| 1715639400 | 27.37 | 0.03 | 0.11 | 27.35 | 27.4 | 27.28 | 16426 |
| 1715380200 | 27.34 | -0.08 | -0.29 | 27.41 | 27.41 | 27.2801 | 19826 |
| 1715293800 | 27.42 | 0.34 | 1.26 | 27.15 | 27.42 | 27.15 | 23117 |
| 1715207400 | 27.08 | -0.23 | -0.84 | 27.07 | 27.1545 | 27.04 | 24604 |
| 1715121000 | 27.31 | 0.22 | 0.81 | 27.21 | 27.33 | 27.21 | 32295 |
| 1715034600 | 27.09 | 0.2 | 0.74 | 27.06 | 27.09 | 26.98 | 18503 |
| 1714775400 | 26.89 | 0.32 | 1.20 | 26.9 | 26.99 | 26.78 | 25784 |
| 1714689000 | 26.57 | 0.02 | 0.08 | 26.61 | 26.63 | 26.365 | 39943 |
| 1714602600 | 26.55 | 0.12 | 0.45 | 26.48 | 26.92 | 26.43 | 30211 |
| 1714516200 | 26.43 | -0.44 | -1.64 | 26.75 | 26.86 | 26.43 | 113079 |
| 1714429800 | 26.87 | 0.13 | 0.49 | 26.77 | 26.87 | 26.74 | 15600 |
| 1714170600 | 26.738 | 0.18 | 0.67 | 26.63 | 26.85 | 26.63 | 16283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
