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 | -0.0607 | -0.211123091371 | 28.751 | 28.7846 | 28.58 | 40917 | 28.62584732 | SP |
| 4 | -0.8797 | -2.97497463646 | 29.57 | 29.57 | 28.48 | 11626 | 28.70387669 | SP |
| 12 | -0.8947 | -3.02416765253 | 29.585 | 29.68 | 28.48 | 11250 | 29.09094413 | SP |
| 26 | 0.0723 | 0.252638199734 | 28.618 | 29.68 | 27.6 | 5685 | 29.01471968 | SP |
| 52 | 1.9903 | 7.4543071161 | 26.7 | 29.68 | 26.6299 | 3121 | 28.91397086 | SP |
| 156 | 3.6003 | 14.3495416501 | 25.09 | 29.68 | 24.9701 | 3059 | 28.50554439 | SP |
| 260 | 3.6003 | 14.3495416501 | 25.09 | 29.68 | 24.9701 | 3059 | 28.50554439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.6903 | 0.07 | 0.23 | 28.6903 | 28.6903 | 28.6903 | 0 |
| 1735860600 | 28.6231 | -0.01 | -0.02 | 28.66 | 28.66 | 28.58 | 128219 |
| 1735687800 | 28.63 | -0.03 | -0.11 | 28.71 | 28.7195 | 28.62 | 33770 |
| 1735601400 | 28.6628 | -0.12 | -0.41 | 28.63 | 28.6628 | 28.62 | 398 |
| 1735342200 | 28.78 | -0.03 | -0.12 | 28.751 | 28.7846 | 28.751 | 1280 |
| 1735255800 | 28.8139 | 0.09 | 0.33 | 28.75 | 28.8139 | 28.75 | 2400 |
| 1735077840 | 28.72 | 0.06 | 0.21 | 28.72 | 28.72 | 28.72 | 58 |
| 1734996600 | 28.66 | 0.1 | 0.34 | 28.57 | 28.66 | 28.57 | 4346 |
| 1734737400 | 28.5641 | -0.09 | -0.30 | 28.48 | 28.63 | 28.48 | 8951 |
| 1734651000 | 28.65 | 0.01 | 0.03 | 28.55 | 28.65 | 28.55 | 3531 |
| 1734564600 | 28.6428 | -0.41 | -1.40 | 29.06 | 29.06 | 28.6428 | 907 |
| 1734478200 | 29.0487 | -0.13 | -0.45 | 29.12 | 29.12 | 29.0487 | 3006 |
| 1734391800 | 29.18 | 0.03 | 0.10 | 29.12 | 29.18 | 29.12 | 3602 |
| 1734132600 | 29.15 | -0.1 | -0.34 | 29.17 | 29.17 | 29.1464 | 1777 |
| 1734046200 | 29.25 | -0.14 | -0.46 | 29.31 | 29.31 | 29.25 | 1138 |
| 1733959800 | 29.3851 | 0.1 | 0.34 | 29.37 | 29.42 | 29.37 | 2359 |
| 1733873400 | 29.285 | -0.2 | -0.68 | 29.32 | 29.32 | 29.285 | 10330 |
| 1733787000 | 29.4855 | 0.04 | 0.14 | 29.545 | 29.56 | 29.4824 | 1172 |
| 1733527800 | 29.4457 | -0.04 | -0.15 | 29.57 | 29.57 | 29.39 | 2024 |
| 1733441400 | 29.49 | 0.13 | 0.45 | 29.5 | 29.5 | 29.37 | 13623 |
| 1733355000 | 29.3574 | 0 | 0.01 | 29.33 | 29.3574 | 29.33 | 4634 |
| 1733268600 | 29.3533 | 0.08 | 0.28 | 29.4 | 29.4 | 29.28 | 2938 |
| 1733182200 | 29.27 | 0.05 | 0.18 | 29.27 | 29.3099 | 29.16 | 9678 |
| 1732917840 | 29.216 | 0.27 | 0.92 | 28.97 | 29.22 | 28.97 | 3030 |
| 1732750200 | 28.95 | 0.08 | 0.26 | 28.9 | 28.9526 | 28.9 | 2243 |
| 1732663800 | 28.8749 | -0.16 | -0.53 | 29.01 | 29.01 | 28.83 | 2941 |
| 1732577400 | 29.03 | 0.15 | 0.52 | 29.0514 | 29.08 | 28.94 | 4008 |
| 1732318200 | 28.88 | 0.06 | 0.21 | 28.909 | 28.949 | 28.85 | 7629 |
| 1732231800 | 28.8201 | 0.01 | 0.03 | 28.57 | 28.88 | 28.57 | 2273 |
| 1732145400 | 28.8104 | -0.09 | -0.32 | 28.9 | 28.9 | 28.68 | 1380 |
| 1732059000 | 28.9033 | -0.05 | -0.17 | 28.77 | 28.95 | 28.77 | 5315 |
| 1731972600 | 28.9528 | 0.12 | 0.43 | 28.9473 | 28.99 | 28.93 | 4458 |
| 1731713400 | 28.83 | -0.02 | -0.07 | 28.89 | 28.93 | 28.83 | 8721 |
| 1731627000 | 28.85 | -0.03 | -0.10 | 29.0025 | 29.06 | 28.85 | 9294 |
| 1731540600 | 28.88 | -0.11 | -0.37 | 28.9 | 28.92 | 28.8306 | 9635 |
| 1731454200 | 28.9872 | -0.34 | -1.15 | 29.06 | 29.07 | 28.97 | 27074 |
| 1731367800 | 29.325 | 0.02 | 0.07 | 29.41 | 29.41 | 29.32 | 6225 |
| 1731108600 | 29.3059 | -0.25 | -0.86 | 29.38 | 29.38 | 29.2953 | 1867 |
| 1731022200 | 29.56 | 0.28 | 0.95 | 29.5 | 29.57 | 29.5 | 4690 |
| 1730935800 | 29.2824 | -0.24 | -0.82 | 29.2383 | 29.34 | 29.2383 | 10868 |
| 1730849400 | 29.5252 | 0.14 | 0.46 | 29.46 | 29.57 | 29.4463 | 10871 |
| 1730763000 | 29.39 | 0.03 | 0.10 | 29.48 | 29.4899 | 29.39 | 98551 |
| 1730500200 | 29.3601 | 0.04 | 0.15 | 29.44 | 29.47 | 29.33 | 77020 |
| 1730413800 | 29.3174 | -0.17 | -0.57 | 29.07 | 29.3174 | 29.07 | 95199 |
| 1730327400 | 29.4859 | -0.09 | -0.32 | 29.55 | 29.55 | 29.4859 | 1530 |
| 1730241000 | 29.58 | -0.04 | -0.15 | 29.62 | 29.62 | 29.58 | 2993 |
| 1730154600 | 29.6249 | 0.16 | 0.54 | 29.6249 | 29.6249 | 29.6249 | 0 |
| 1729895400 | 29.465 | -0.03 | -0.10 | 29.465 | 29.465 | 29.465 | 0 |
| 1729809000 | 29.495 | 0.12 | 0.41 | 29.44 | 29.51 | 29.44 | 707 |
| 1729722600 | 29.375 | -0.17 | -0.56 | 29.375 | 29.375 | 29.375 | 0 |
| 1729636200 | 29.54 | -0.04 | -0.12 | 29.45 | 29.54 | 29.45 | 404 |
| 1729549800 | 29.575 | -0.08 | -0.25 | 29.575 | 29.575 | 29.575 | 0 |
| 1729290600 | 29.65 | 0.06 | 0.22 | 29.65 | 29.65 | 29.65 | 0 |
| 1729204200 | 29.5851 | 0.04 | 0.12 | 29.55 | 29.6 | 29.55 | 2137 |
| 1729117800 | 29.55 | 0.02 | 0.08 | 29.55 | 29.55 | 29.55 | 0 |
| 1729031400 | 29.5251 | -0.1 | -0.34 | 29.68 | 29.68 | 29.5251 | 19 |
| 1728945000 | 29.6249 | 0.04 | 0.13 | 29.6249 | 29.6249 | 29.6249 | 8 |
| 1728685800 | 29.585 | 0.07 | 0.24 | 29.585 | 29.585 | 29.585 | 0 |
| 1728599400 | 29.515 | 0.01 | 0.02 | 29.515 | 29.515 | 29.515 | 0 |
| 1728513000 | 29.5087 | 0.03 | 0.10 | 29.5087 | 29.5087 | 29.5087 | 0 |
| 1728426600 | 29.4799 | 0.02 | 0.08 | 29.46 | 29.4799 | 29.46 | 4062 |
| 1728340200 | 29.455 | -0.04 | -0.14 | 29.455 | 29.455 | 29.455 | 0 |
| 1728081000 | 29.495 | 0.07 | 0.25 | 29.495 | 29.495 | 29.495 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
