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 | -0.2011 | -0.714991715909 | 28.1262 | 28.25 | 27.92 | 7234 | 28.17343879 | SP |
| 4 | 0.0451 | 0.161764705882 | 27.88 | 28.31 | 27.68 | 6193 | 28.02819589 | SP |
| 12 | 1.0651 | 3.96537602383 | 26.86 | 28.31 | 26.71 | 12037 | 27.58628115 | SP |
| 26 | 1.7251 | 6.58435114504 | 26.2 | 28.76 | 26.2 | 13319 | 27.1235789 | SP |
| 52 | 3.0251 | 12.1489959839 | 24.9 | 28.76 | 24.0713 | 9411 | 27.09708307 | SP |
| 156 | 3.0251 | 12.1489959839 | 24.9 | 28.76 | 24.0713 | 9411 | 27.09708307 | SP |
| 260 | 3.0251 | 12.1489959839 | 24.9 | 28.76 | 24.0713 | 9411 | 27.09708307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 27.9251 | -0.09 | -0.32 | 27.92 | 27.984 | 27.92 | 835 |
| 1721341800 | 28.0149 | -0.16 | -0.57 | 28.09 | 28.09 | 28 | 733 |
| 1721255400 | 28.1767 | -0.03 | -0.10 | 28.2 | 28.25 | 28.08 | 29111 |
| 1721169000 | 28.2051 | 0.04 | 0.14 | 28.1301 | 28.2051 | 28.1301 | 890 |
| 1721082600 | 28.1649 | -0.02 | -0.05 | 28.21 | 28.21 | 28.1649 | 2819 |
| 1720823400 | 28.18 | 0.02 | 0.07 | 28.1262 | 28.25 | 28.1262 | 2616 |
| 1720737000 | 28.16 | -0.09 | -0.33 | 28.24 | 28.24 | 28.09 | 5712 |
| 1720650600 | 28.2542 | 0.13 | 0.48 | 28.31 | 28.31 | 28.155 | 1032 |
| 1720564200 | 28.12 | 0.03 | 0.11 | 28.15 | 28.16 | 28.06 | 15974 |
| 1720477800 | 28.0899 | 0.05 | 0.18 | 28.14 | 28.14 | 28.04 | 5855 |
| 1720218600 | 28.04 | 0.09 | 0.32 | 28.07 | 28.07 | 28 | 2166 |
| 1720040640 | 27.9499 | 0.05 | 0.18 | 27.91 | 28.02 | 27.91 | 7325 |
| 1719959400 | 27.9 | 0.04 | 0.13 | 27.83 | 27.9 | 27.83 | 381 |
| 1719873000 | 27.8633 | 0.02 | 0.05 | 27.85 | 27.8633 | 27.79 | 20741 |
| 1719613800 | 27.8482 | 0.05 | 0.17 | 27.89 | 27.9 | 27.79 | 4238 |
| 1719527400 | 27.8 | 0.02 | 0.05 | 27.82 | 28 | 27.7775 | 1288 |
| 1719441000 | 27.7848 | 0 | 0.01 | 27.8 | 27.81 | 27.7582 | 3031 |
| 1719354600 | 27.782 | 0.03 | 0.12 | 27.78 | 27.79 | 27.68 | 4190 |
| 1719268200 | 27.7499 | -0.1 | -0.36 | 27.76 | 27.8 | 27.68 | 6311 |
| 1719009000 | 27.8499 | -0.05 | -0.18 | 27.88 | 27.885 | 27.8434 | 1294 |
| 1718922600 | 27.9 | 0.04 | 0.16 | 27.92 | 27.92 | 27.835 | 1161 |
| 1718749800 | 27.855 | 0.08 | 0.29 | 27.82 | 27.9 | 27.81 | 2147 |
| 1718663400 | 27.7749 | 0.01 | 0.05 | 27.74 | 27.83 | 27.74 | 11182 |
| 1718404200 | 27.76 | -0.01 | -0.02 | 27.8 | 27.85 | 27.75 | 2177 |
| 1718317800 | 27.765 | 0.08 | 0.28 | 27.72 | 27.765 | 27.72 | 7277 |
| 1718231400 | 27.688 | 0.02 | 0.08 | 27.69 | 27.72 | 27.68 | 3395 |
| 1718145000 | 27.665 | -0.02 | -0.05 | 27.62 | 27.7 | 27.61 | 3618 |
| 1718058600 | 27.68 | 0.05 | 0.18 | 27.59 | 27.69 | 27.59 | 4972 |
| 1717799400 | 27.63 | 0.02 | 0.07 | 27.5876 | 27.63 | 27.58 | 201307 |
| 1717713000 | 27.61 | 0.09 | 0.33 | 27.66 | 27.66 | 27.61 | 2656 |
| 1717626600 | 27.52 | 0.04 | 0.15 | 27.54 | 27.54 | 27.44 | 1853 |
| 1717540200 | 27.48 | 0.02 | 0.08 | 27.45 | 27.53 | 27.45 | 16837 |
| 1717453800 | 27.4581 | 0.04 | 0.16 | 27.5 | 27.528 | 27.4501 | 31638 |
| 1717194600 | 27.4156 | -0.02 | -0.09 | 27.42 | 27.42 | 27.36 | 7038 |
| 1717108200 | 27.4399 | -0.07 | -0.26 | 27.49 | 27.53 | 27.4399 | 176848 |
| 1717021800 | 27.5105 | -0.01 | -0.03 | 27.3909 | 27.55 | 27.2701 | 7394 |
| 1716935400 | 27.52 | 0.06 | 0.22 | 27.49 | 27.57 | 27.47 | 2770 |
| 1716589800 | 27.4599 | -0.07 | -0.25 | 27.4599 | 27.4599 | 27.4599 | 83 |
| 1716503400 | 27.5299 | 0.01 | 0.04 | 27.57 | 27.59 | 27.49 | 12483 |
| 1716417000 | 27.5201 | -0.01 | -0.05 | 27.53 | 27.58 | 27.48 | 4186 |
| 1716330600 | 27.535 | 0.01 | 0.04 | 27.5 | 27.59 | 27.5 | 2769 |
| 1716244200 | 27.525 | -0 | -0.00 | 27.56 | 27.58 | 27.48 | 6176 |
| 1715985000 | 27.5251 | 0.02 | 0.05 | 27.56 | 27.578 | 27.5251 | 2636 |
| 1715898600 | 27.51 | 0.11 | 0.40 | 27.56 | 27.56 | 27.51 | 2178 |
| 1715812200 | 27.4001 | 0.06 | 0.22 | 27.35 | 27.44 | 27.35 | 2141 |
| 1715725800 | 27.3401 | 0.01 | 0.02 | 27.28 | 27.39 | 27.28 | 335 |
| 1715639400 | 27.335 | 0.03 | 0.09 | 27.29 | 27.38 | 27.29 | 1166 |
| 1715380200 | 27.3099 | 0.03 | 0.10 | 27.35 | 27.37 | 27.3099 | 1668 |
| 1715293800 | 27.2813 | 0.02 | 0.06 | 27.2813 | 27.2813 | 27.2813 | 1 |
| 1715207400 | 27.2649 | 0.02 | 0.09 | 27.22 | 27.31 | 27.22 | 1605 |
| 1715121000 | 27.24 | 0.05 | 0.17 | 27.29 | 27.29 | 27.24 | 726 |
| 1715034600 | 27.1949 | 0.14 | 0.54 | 27.14 | 27.238 | 27.13 | 3341 |
| 1714775400 | 27.05 | 0.11 | 0.42 | 27 | 27.05 | 27 | 1961 |
| 1714689000 | 26.9361 | 0.05 | 0.19 | 26.92 | 26.9361 | 26.9 | 785 |
| 1714602600 | 26.8855 | -0.07 | -0.26 | 26.87 | 26.96 | 26.71 | 26951 |
| 1714516200 | 26.9553 | -0.01 | -0.05 | 27.04 | 27.04 | 26.93 | 5912 |
| 1714429800 | 26.9699 | 0.09 | 0.35 | 26.92 | 27.02 | 26.92 | 718 |
| 1714170600 | 26.8751 | 0.06 | 0.21 | 26.86 | 26.92 | 26.86 | 531 |
| 1714084200 | 26.82 | -0.04 | -0.13 | 26.83 | 26.84 | 26.76 | 9435 |
| 1713997800 | 26.855 | 0.09 | 0.32 | 26.9199 | 26.92 | 26.855 | 2005 |
| 1713911400 | 26.77 | 0.19 | 0.71 | 26.7899 | 26.8 | 26.7308 | 11735 |
| 1713825000 | 26.58 | -0.02 | -0.08 | 26.67 | 26.69 | 26.45 | 279906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
