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 | 0.19 | 0.653370013755 | 29.08 | 29.36 | 29.08 | 35314 | 29.22536745 | SP |
| 4 | 0.7 | 2.45012250613 | 28.57 | 29.36 | 28.19 | 65490 | 28.94448944 | SP |
| 12 | -0.36 | -1.21498481269 | 29.63 | 30.12 | 28.19 | 53430 | 29.21670974 | SP |
| 26 | 0.42 | 1.45580589255 | 28.85 | 30.54 | 28.19 | 33160 | 29.39126612 | SP |
| 52 | 2.19 | 8.08714918759 | 27.08 | 30.54 | 26.63 | 24233 | 28.83080224 | SP |
| 156 | 2.62 | 9.83114446529 | 26.65 | 30.54 | 23.46 | 20625 | 26.84873866 | SP |
| 260 | 4.22 | 16.8463073852 | 25.05 | 30.54 | 23.46 | 18936 | 26.80312334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 29.27 | -0.06 | -0.20 | 29.33 | 29.4214 | 29.23 | 54243 |
| 1738279800 | 29.33 | 0.14 | 0.48 | 29.26 | 29.36 | 29.235 | 31261 |
| 1738193400 | 29.19 | -0.05 | -0.17 | 29.35 | 29.35 | 29.12 | 34545 |
| 1738107000 | 29.24 | -0.02 | -0.07 | 29.26 | 29.26 | 29.19 | 13252 |
| 1738020600 | 29.26 | 0.12 | 0.41 | 29.08 | 29.28 | 29.08 | 50676 |
| 1737761400 | 29.14 | 0.15 | 0.50 | 29.08 | 29.14 | 29.08 | 46834 |
| 1737675000 | 28.9948 | 0 | 0.00 | 28.9948 | 28.9948 | 28.9948 | 0 |
| 1737588600 | 28.9948 | -0.04 | -0.12 | 29.05 | 29.05 | 28.9948 | 44105 |
| 1737502200 | 29.03 | 0.21 | 0.73 | 28.96 | 29.04 | 28.95 | 618029 |
| 1737156600 | 28.82 | 0.08 | 0.28 | 28.74 | 28.86 | 28.74 | 27099 |
| 1737070200 | 28.74 | 0.09 | 0.30 | 28.62 | 28.76 | 28.62 | 23147 |
| 1736983800 | 28.6549 | 0.26 | 0.93 | 28.39 | 28.69 | 28.39 | 1435 |
| 1736897400 | 28.39 | 0.01 | 0.04 | 28.38 | 28.41 | 28.27 | 27684 |
| 1736811000 | 28.38 | 0.08 | 0.28 | 28.19 | 28.38 | 28.19 | 31123 |
| 1736551800 | 28.3 | -0.31 | -1.08 | 28.38 | 28.4212 | 28.26 | 38026 |
| 1736379000 | 28.61 | 0.05 | 0.18 | 28.56 | 28.61 | 28.46 | 30295 |
| 1736292600 | 28.56 | -0.14 | -0.49 | 28.7 | 28.7 | 28.49 | 36790 |
| 1736206200 | 28.7 | 0 | 0.00 | 28.8 | 28.8 | 28.68 | 45401 |
| 1735947000 | 28.7 | 0.13 | 0.46 | 28.57 | 28.71 | 28.57 | 13634 |
| 1735860600 | 28.57 | -0.04 | -0.14 | 28.72 | 28.72 | 28.501 | 25709 |
| 1735687800 | 28.61 | -0.03 | -0.10 | 28.64 | 28.64 | 28.58 | 24372 |
| 1735601400 | 28.64 | -0.09 | -0.31 | 28.67 | 28.68 | 28.54 | 35160 |
| 1735342200 | 28.73 | -0.17 | -0.59 | 28.9 | 28.9 | 28.69 | 17394 |
| 1735255800 | 28.9 | 0.03 | 0.10 | 28.77 | 28.92 | 28.77 | 41237 |
| 1735077840 | 28.87 | 0.14 | 0.49 | 28.77 | 28.88 | 28.74 | 38419 |
| 1734996600 | 28.73 | -0.01 | -0.03 | 28.72 | 28.73 | 28.615 | 23447 |
| 1734737400 | 28.74 | 0.21 | 0.74 | 28.53 | 28.840622 | 28.53 | 27559 |
| 1734651000 | 28.53 | -0.26 | -0.91 | 28.6462 | 28.6462 | 28.53 | 30198 |
| 1734564600 | 28.7932 | -0.49 | -1.66 | 29.28 | 29.31 | 28.78 | 36396 |
| 1734478200 | 29.28 | -0.08 | -0.27 | 29.36 | 29.36 | 29.26 | 38327 |
| 1734391800 | 29.36 | 0.02 | 0.07 | 29.34 | 29.41 | 29.34 | 55519 |
| 1734132600 | 29.34 | -0.1 | -0.34 | 29.44 | 29.44 | 29.31 | 13069 |
| 1734046200 | 29.44 | -0.11 | -0.37 | 29.55 | 29.55 | 29.42 | 433775 |
| 1733959800 | 29.55 | 0.01 | 0.03 | 29.54 | 29.69 | 29.54 | 24051 |
| 1733873400 | 29.54 | -0.05 | -0.17 | 29.59 | 29.59 | 29.51 | 40239 |
| 1733787000 | 29.59 | -0.05 | -0.17 | 29.64 | 29.64 | 29.57 | 29125 |
| 1733527800 | 29.64 | -0.06 | -0.20 | 29.76 | 29.76 | 29.61 | 13063 |
| 1733441400 | 29.7 | -0.09 | -0.30 | 29.79 | 29.79 | 29.6799 | 24581 |
| 1733355000 | 29.79 | -0.03 | -0.10 | 29.86 | 29.86 | 29.67 | 55939 |
| 1733268600 | 29.82 | -0.1 | -0.33 | 29.98 | 29.98 | 29.79 | 45247 |
| 1733182200 | 29.92 | -0.14 | -0.47 | 30.12 | 30.12 | 29.81 | 35480 |
| 1732917840 | 30.06 | 0.08 | 0.27 | 30.07 | 30.12 | 30.03 | 31391 |
| 1732750200 | 29.98 | 0.11 | 0.35 | 29.89 | 30.03 | 29.89 | 36707 |
| 1732663800 | 29.875 | 0.05 | 0.15 | 29.85 | 29.9 | 29.73 | 54585 |
| 1732577400 | 29.83 | 0.22 | 0.74 | 29.61 | 29.84 | 29.61 | 20798 |
| 1732318200 | 29.61 | 0.07 | 0.24 | 29.6 | 29.61 | 29.56 | 30874 |
| 1732231800 | 29.54 | 0.21 | 0.72 | 29.39 | 29.55 | 29.34 | 63702 |
| 1732145400 | 29.33 | 0.03 | 0.10 | 29.3 | 29.35 | 29.21 | 81532 |
| 1732059000 | 29.3 | 0.02 | 0.07 | 29.28 | 29.32 | 29.14 | 54585 |
| 1731972600 | 29.28 | 0.13 | 0.45 | 29.115 | 29.28 | 29.115 | 33618 |
| 1731713400 | 29.15 | -0.05 | -0.17 | 29.2 | 29.2 | 29.05 | 18144 |
| 1731627000 | 29.2 | -0.15 | -0.51 | 29.44 | 29.44 | 29.1701 | 25235 |
| 1731540600 | 29.35 | 0.01 | 0.03 | 29.36 | 29.41 | 29.31 | 64404 |
| 1731454200 | 29.34 | -0.25 | -0.84 | 29.48 | 29.5 | 29.32 | 46773 |
| 1731367800 | 29.59 | -0.11 | -0.37 | 29.71 | 29.71 | 29.58 | 51159 |
| 1731108600 | 29.7 | 0.17 | 0.58 | 29.63 | 29.71 | 29.5613 | 50059 |
| 1731022200 | 29.53 | 0.19 | 0.65 | 29.41 | 29.56 | 29.41 | 54799 |
| 1730935800 | 29.34 | -0.2 | -0.68 | 29.39 | 29.419 | 29.25 | 35732 |
| 1730849400 | 29.54 | 0.18 | 0.61 | 29.36 | 29.54 | 29.36 | 2337 |
| 1730763000 | 29.36 | 0.07 | 0.22 | 29.35 | 29.43 | 29.28 | 26840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
