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 | 0.0499 | 0.170307167235 | 29.3 | 29.37 | 29.28 | 2762 | 29.32295836 | SP |
| 4 | 0.2049 | 0.703036541431 | 29.145 | 29.37 | 29.12 | 19214 | 29.26111002 | SP |
| 12 | 0.8299 | 2.90988779804 | 28.52 | 29.37 | 28.46 | 8785 | 29.16199272 | SP |
| 26 | 1.4199 | 5.08378088077 | 27.93 | 29.37 | 27.76 | 8444 | 28.75533637 | SP |
| 52 | 3.6442 | 14.1766223056 | 25.7057 | 29.37 | 25.589 | 15927 | 27.13046885 | SP |
| 156 | 5.2499 | 21.7838174274 | 24.1 | 29.37 | 21.64 | 12250 | 25.22789094 | SP |
| 260 | 5.2499 | 21.7838174274 | 24.1 | 29.37 | 21.64 | 12250 | 25.22789094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 29.335 | 0.01 | 0.02 | 29.33 | 29.365 | 29.3257 | 932 |
| 1720564200 | 29.33 | 0.01 | 0.02 | 29.3249 | 29.365 | 29.3 | 2424 |
| 1720477800 | 29.3249 | 0.01 | 0.05 | 29.37 | 29.37 | 29.28 | 4790 |
| 1720218600 | 29.31 | 0.01 | 0.03 | 29.3 | 29.31 | 29.29 | 2901 |
| 1720040640 | 29.3 | 0.02 | 0.07 | 29.28 | 29.3 | 29.25 | 105773 |
| 1719959400 | 29.28 | -0.01 | -0.03 | 29.29 | 29.3199 | 29.24 | 73033 |
| 1719873000 | 29.29 | 0.04 | 0.14 | 29.26 | 29.309 | 29.24 | 21927 |
| 1719613800 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1719527400 | 29.25 | 0 | 0.02 | 29.245 | 29.25 | 29.23 | 184 |
| 1719441000 | 29.245 | 0.01 | 0.02 | 29.2 | 29.26 | 29.2 | 3460 |
| 1719354600 | 29.2393 | 0.03 | 0.12 | 29.17 | 29.2393 | 29.17 | 70161 |
| 1719268200 | 29.2049 | 0.02 | 0.05 | 29.19 | 29.23 | 29.19 | 6336 |
| 1719009000 | 29.1894 | 0.01 | 0.03 | 29.205 | 29.205 | 29.18 | 10914 |
| 1718922600 | 29.18 | -0 | -0.00 | 29.181 | 29.2 | 29.18 | 3720 |
| 1718749800 | 29.181 | -0.01 | -0.05 | 29.25 | 29.25 | 29.18 | 2372 |
| 1718663400 | 29.195 | 0.04 | 0.12 | 29.1801 | 29.2399 | 29.16 | 2368 |
| 1718404200 | 29.16 | -0.02 | -0.07 | 29.12 | 29.17 | 29.12 | 32169 |
| 1718317800 | 29.1801 | 0.04 | 0.12 | 29.145 | 29.22 | 29.145 | 2246 |
| 1718231400 | 29.145 | -0.01 | -0.02 | 29.19 | 29.21 | 29.14 | 10147 |
| 1718145000 | 29.1517 | 0 | 0.01 | 29.15 | 29.1517 | 29.13 | 3584 |
| 1718058600 | 29.15 | 0.01 | 0.03 | 29.14 | 29.18 | 29.1007 | 773 |
| 1717799400 | 29.14 | 0.01 | 0.03 | 29.13 | 29.18 | 29.12 | 1062 |
| 1717713000 | 29.13 | 0.01 | 0.05 | 29.1152 | 29.13 | 29.1 | 1350 |
| 1717626600 | 29.1152 | 0.02 | 0.07 | 29.0951 | 29.14 | 29.081 | 13000 |
| 1717540200 | 29.0951 | 0.01 | 0.05 | 29.0802 | 29.0951 | 29.06 | 1751 |
| 1717453800 | 29.0802 | 0 | 0.00 | 29.05 | 29.12 | 29.05 | 6879 |
| 1717194600 | 29.08 | 0.04 | 0.14 | 29.0401 | 29.08 | 29.0401 | 1234 |
| 1717108200 | 29.0401 | -0.01 | -0.02 | 29.0452 | 29.049 | 29.0401 | 426 |
| 1717021800 | 29.0452 | 0.01 | 0.02 | 29.0601 | 29.0885 | 29.02 | 11369 |
| 1716935400 | 29.04 | -0.02 | -0.07 | 29.09 | 29.09 | 29.0211 | 2098 |
| 1716589800 | 29.0601 | 0.04 | 0.14 | 29.02 | 29.0738 | 29.02 | 2988 |
| 1716503400 | 29.02 | -0.02 | -0.07 | 29.0401 | 29.0401 | 28.9801 | 1210 |
| 1716417000 | 29.0401 | -0.01 | -0.05 | 29.055 | 29.08 | 29.0101 | 3451 |
| 1716330600 | 29.055 | 0.04 | 0.12 | 29.02 | 29.09 | 29.02 | 6810 |
| 1716244200 | 29.02 | 0 | 0.02 | 29.015 | 29.04 | 29.0004 | 5198 |
| 1715985000 | 29.015 | 0.01 | 0.02 | 29.0092 | 29.0399 | 28.99 | 5666 |
| 1715898600 | 29.0092 | -0.01 | -0.02 | 29.0148 | 29.0148 | 28.99 | 859 |
| 1715812200 | 29.0148 | 0.04 | 0.14 | 29.06 | 29.06 | 28.9775 | 4072 |
| 1715725800 | 28.975 | 0.02 | 0.07 | 28.9552 | 29.0099 | 28.9304 | 5163 |
| 1715639400 | 28.9552 | 0.02 | 0.05 | 28.9399 | 29 | 28.9201 | 5726 |
| 1715380200 | 28.9399 | 0.01 | 0.05 | 28.9251 | 28.9414 | 28.92 | 7124 |
| 1715293800 | 28.9251 | 0.02 | 0.05 | 28.86 | 28.9699 | 28.86 | 2053 |
| 1715207400 | 28.91 | 0.03 | 0.10 | 28.85 | 28.915 | 28.85 | 1231 |
| 1715121000 | 28.8817 | -0 | -0.01 | 28.96 | 28.96 | 28.86 | 2766 |
| 1715034600 | 28.885 | 0.04 | 0.14 | 28.86 | 28.8882 | 28.85 | 1798 |
| 1714775400 | 28.8445 | 0.11 | 0.37 | 28.7382 | 28.8899 | 28.7382 | 2293 |
| 1714689000 | 28.7382 | 0.03 | 0.11 | 28.68 | 28.78 | 28.68 | 6723 |
| 1714602600 | 28.7069 | -0.02 | -0.08 | 28.73 | 28.75 | 28.69 | 7485 |
| 1714516200 | 28.73 | -0.05 | -0.16 | 28.775 | 28.8299 | 28.72 | 4180 |
| 1714429800 | 28.775 | 0.04 | 0.12 | 28.7398 | 28.775 | 28.7398 | 1160 |
| 1714170600 | 28.7398 | 0.07 | 0.24 | 28.6701 | 28.77 | 28.6701 | 4861 |
| 1714084200 | 28.6701 | -0.03 | -0.09 | 28.71 | 28.71 | 28.6 | 2827 |
| 1713997800 | 28.697 | 0.01 | 0.02 | 28.6918 | 28.7299 | 28.66 | 2971 |
| 1713911400 | 28.6918 | 0.08 | 0.27 | 28.6141 | 28.73 | 28.6141 | 2284 |
| 1713825000 | 28.6141 | 0.12 | 0.41 | 28.497 | 28.6699 | 28.497 | 4941 |
| 1713565800 | 28.497 | -0.04 | -0.15 | 28.54 | 28.55 | 28.46 | 1178 |
| 1713479400 | 28.54 | -0.01 | -0.04 | 28.52 | 28.59 | 28.52 | 4205 |
| 1713393000 | 28.5505 | 0.01 | 0.02 | 28.545 | 28.59 | 28.545 | 1007 |
| 1713306600 | 28.545 | -0 | -0.00 | 28.5461 | 28.58 | 28.53 | 6047 |
| 1713220200 | 28.5461 | -0.05 | -0.19 | 28.6 | 28.635 | 28.54 | 4076 |
| 1712961000 | 28.6 | -0.1 | -0.33 | 28.6952 | 28.6952 | 28.59 | 6548 |
| 1712874600 | 28.6952 | 0.06 | 0.19 | 28.64 | 28.72 | 28.62 | 3516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
