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 | -1.1131 | -3.91936619718 | 28.4 | 28.4 | 27.29 | 395 | 27.90681586 | SP |
| 4 | 0.3669 | 1.36292719168 | 26.92 | 28.4 | 26.19 | 506 | 27.12105578 | SP |
| 12 | -0.2631 | -0.95499092559 | 27.55 | 28.84 | 25.11 | 667 | 26.79066372 | SP |
| 26 | 1.4569 | 5.64034068912 | 25.83 | 32.4058 | 24.98 | 693 | 27.08934945 | SP |
| 52 | 2.7769 | 11.3296613627 | 24.51 | 32.4058 | 24.2516 | 632 | 26.41928471 | SP |
| 156 | 2.0869 | 8.28134920635 | 25.2 | 32.4058 | 22.82 | 641 | 25.72718219 | SP |
| 260 | 2.0869 | 8.28134920635 | 25.2 | 32.4058 | 22.82 | 641 | 25.72718219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 27.2869 | -0.46 | -1.66 | 27.29 | 27.29 | 27.2869 | 380 |
| 1740699000 | 27.7483 | -0.34 | -1.22 | 28.02 | 28.02 | 27.7483 | 285 |
| 1740612600 | 28.0897 | 0.33 | 1.20 | 28.2 | 28.2 | 28.0897 | 370 |
| 1740526200 | 27.7574 | 0.04 | 0.16 | 27.9 | 27.9 | 27.7574 | 364 |
| 1740439800 | 27.7144 | -0.52 | -1.84 | 27.76 | 27.76 | 27.7144 | 539 |
| 1740180600 | 28.2328 | 0.07 | 0.26 | 28.4 | 28.4 | 28.22 | 416 |
| 1740094200 | 28.1597 | 0.3 | 1.09 | 28.18 | 28.18 | 28.1597 | 103 |
| 1740007800 | 27.8555 | -0.09 | -0.33 | 27.91 | 27.95 | 27.8555 | 644 |
| 1739921400 | 27.9464 | 0.08 | 0.27 | 28.08 | 28.08 | 27.9464 | 10 |
| 1739575800 | 27.8701 | 0.41 | 1.50 | 28.02 | 28.02 | 27.83 | 337 |
| 1739489400 | 27.4571 | 0.04 | 0.16 | 27.27 | 27.4571 | 27.27 | 108 |
| 1739403000 | 27.4142 | 0.36 | 1.33 | 27.29 | 27.4142 | 27.29 | 3 |
| 1739316600 | 27.0536 | -0.15 | -0.53 | 27.02 | 27.14 | 27.02 | 320 |
| 1739230200 | 27.1988 | 0.33 | 1.24 | 27.2 | 27.23 | 27.1988 | 1464 |
| 1738971000 | 26.8654 | 0.12 | 0.46 | 27.16 | 27.16 | 26.8654 | 449 |
| 1738884600 | 26.7418 | 0.18 | 0.69 | 26.78 | 26.78 | 26.7418 | 11 |
| 1738798200 | 26.5591 | -0.29 | -1.07 | 26.63 | 26.66 | 26.5591 | 3456 |
| 1738711800 | 26.8454 | 0.49 | 1.87 | 26.8454 | 26.8454 | 26.8454 | 95 |
| 1738625400 | 26.3523 | -0.15 | -0.57 | 26.19 | 26.42 | 26.19 | 222 |
| 1738366200 | 26.5032 | -0.34 | -1.28 | 26.92 | 26.92 | 26.5032 | 426 |
| 1738279800 | 26.8474 | 0.39 | 1.49 | 27.02 | 27.02 | 26.83 | 351 |
| 1738193400 | 26.453 | -0.03 | -0.10 | 26.66 | 26.66 | 26.453 | 350 |
| 1738107000 | 26.4787 | 0.17 | 0.65 | 26.32 | 26.4787 | 26.32 | 118 |
| 1738020600 | 26.3069 | -0.2 | -0.77 | 26.39 | 26.39 | 26.3069 | 59 |
| 1737761400 | 26.5099 | 0.35 | 1.34 | 26.4016 | 26.5099 | 26.4016 | 585 |
| 1737675000 | 26.1594 | 0 | 0.00 | 26.1594 | 26.1594 | 26.1594 | 0 |
| 1737588600 | 26.1594 | -0.04 | -0.15 | 26.18 | 26.18 | 26.155 | 3531 |
| 1737502200 | 26.1995 | 0.19 | 0.75 | 26.1995 | 26.1995 | 26.1995 | 0 |
| 1737156600 | 26.0051 | 0.3 | 1.18 | 26.01 | 26.01 | 26.0051 | 153 |
| 1737070200 | 25.7026 | -0.03 | -0.11 | 25.7026 | 25.7026 | 25.7026 | 9 |
| 1736983800 | 25.73 | 0.21 | 0.83 | 25.73 | 25.73 | 25.73 | 6 |
| 1736897400 | 25.5182 | 0.41 | 1.61 | 25.5182 | 25.5182 | 25.5182 | 56 |
| 1736811000 | 25.1127 | -0.1 | -0.41 | 25.11 | 25.1127 | 25.11 | 73 |
| 1736551800 | 25.215 | -0.46 | -1.77 | 25.2316 | 25.24 | 25.215 | 7078 |
| 1736379000 | 25.67 | -0.16 | -0.63 | 25.67 | 25.67 | 25.67 | 32 |
| 1736292600 | 25.8337 | -0.07 | -0.29 | 25.92 | 25.92 | 25.8337 | 1367 |
| 1736206200 | 25.9084 | -0 | -0.01 | 26.27 | 26.27 | 25.9084 | 436 |
| 1735947000 | 25.9111 | 0.03 | 0.12 | 25.88 | 25.9111 | 25.88 | 22 |
| 1735860600 | 25.88 | -0.3 | -1.16 | 25.92 | 25.92 | 25.88 | 126 |
| 1735687800 | 26.1849 | -0.17 | -0.64 | 26.24 | 26.24 | 26.1849 | 160 |
| 1735601400 | 26.3528 | -0.87 | -3.20 | 26.3528 | 26.3528 | 26.3528 | 1 |
| 1735342200 | 27.225 | -0.09 | -0.33 | 27.16 | 27.29 | 27.16 | 1065 |
| 1735255800 | 27.315 | -0.02 | -0.07 | 27.315 | 27.315 | 27.315 | 0 |
| 1735077840 | 27.335 | 0.12 | 0.43 | 27.335 | 27.335 | 27.335 | 1 |
| 1734996600 | 27.2183 | 0.1 | 0.38 | 27.21 | 27.2183 | 27.13 | 2419 |
| 1734737400 | 27.1143 | 0.17 | 0.62 | 27.12 | 27.12 | 27.1143 | 15 |
| 1734651000 | 26.9461 | 0.1 | 0.39 | 27.17 | 27.17 | 26.9461 | 209 |
| 1734564600 | 26.8421 | -0.46 | -1.67 | 27.05 | 27.05 | 26.8421 | 507 |
| 1734478200 | 27.2987 | 0.04 | 0.15 | 27.3 | 27.365 | 27.2987 | 416 |
| 1734391800 | 27.2565 | -0.21 | -0.76 | 27.2565 | 27.2565 | 27.2565 | 0 |
| 1734132600 | 27.4652 | -0.15 | -0.53 | 27.4688 | 27.4688 | 27.4652 | 325 |
| 1734046200 | 27.6103 | -0.07 | -0.24 | 27.6103 | 27.6103 | 27.6103 | 83 |
| 1733959800 | 27.6766 | 0.04 | 0.13 | 27.6135 | 27.6766 | 27.6135 | 101 |
| 1733873400 | 27.6394 | -0.85 | -2.99 | 27.7886 | 27.79 | 27.6394 | 485 |
| 1733787000 | 28.4918 | 1.2 | 4.39 | 28.56 | 28.84 | 28.4918 | 5938 |
| 1733527800 | 27.2925 | 0.04 | 0.16 | 27.55 | 27.55 | 27.2925 | 316 |
| 1733441400 | 27.2499 | 0.16 | 0.57 | 27.27 | 27.38 | 27.2499 | 769 |
| 1733355000 | 27.0949 | -0.22 | -0.79 | 27.25 | 27.25 | 27.0949 | 2420 |
| 1733268600 | 27.31 | 0.22 | 0.80 | 27.2 | 27.31 | 27.145 | 746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
