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 | 0.04 | 0.144770177343 | 27.63 | 27.77 | 27.54 | 22593 | 27.68339264 | SP |
| 4 | 0.32 | 1.17001828154 | 27.35 | 27.77 | 26.77 | 25196 | 27.28348497 | SP |
| 12 | 1.23 | 4.65204236006 | 26.44 | 27.77 | 25.77 | 162797 | 26.47087796 | SP |
| 26 | 1.79 | 6.91653786708 | 25.88 | 27.77 | 25.01 | 163741 | 26.16668807 | SP |
| 52 | 0.54 | 1.99041651309 | 27.13 | 27.77 | 23.7 | 94304 | 25.99161657 | SP |
| 156 | 2.56 | 10.1951413779 | 25.11 | 27.77 | 20.53 | 57195 | 25.08444473 | SP |
| 260 | 2.56 | 10.1951413779 | 25.11 | 27.77 | 20.53 | 57195 | 25.08444473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 27.67 | -0.1 | -0.36 | 27.72 | 27.75 | 27.67 | 96327 |
| 1718749800 | 27.77 | 0.05 | 0.18 | 27.65 | 27.77 | 27.65 | 16332 |
| 1718663400 | 27.72 | 0.1 | 0.36 | 27.62 | 27.73 | 27.6 | 25437 |
| 1718404200 | 27.6198 | -0.02 | -0.07 | 27.5704 | 27.6198 | 27.555 | 11717 |
| 1718317800 | 27.64 | 0.04 | 0.14 | 27.63 | 27.65 | 27.54 | 36885 |
| 1718231400 | 27.6 | 0.17 | 0.62 | 27.65 | 27.65 | 27.54 | 12586 |
| 1718145000 | 27.4298 | 0.04 | 0.13 | 27.31 | 27.43 | 27.29 | 34366 |
| 1718058600 | 27.3948 | 0.04 | 0.16 | 27.37 | 27.4 | 27.31 | 17892 |
| 1717799400 | 27.3517 | -0.02 | -0.07 | 27.2 | 27.4 | 27.2 | 29066 |
| 1717713000 | 27.37 | 0.06 | 0.22 | 27.33 | 27.37 | 27.301 | 30239 |
| 1717626600 | 27.31 | 0.16 | 0.60 | 27.2 | 27.33 | 27.16 | 12121 |
| 1717540200 | 27.1474 | 0.06 | 0.21 | 27.04 | 27.167 | 27.02 | 18598 |
| 1717453800 | 27.0917 | 0.03 | 0.10 | 27.13 | 27.15 | 26.98 | 14819 |
| 1717194600 | 27.0656 | 0.14 | 0.50 | 26.95 | 27.0656 | 26.79 | 18504 |
| 1717108200 | 26.93 | -0.1 | -0.37 | 26.97 | 27.029 | 26.89 | 53079 |
| 1717021800 | 27.0311 | -0.13 | -0.47 | 26.77 | 27.1097 | 26.77 | 26469 |
| 1716935400 | 27.159 | 0 | 0.01 | 27.18 | 27.21 | 27.1 | 21786 |
| 1716589800 | 27.1562 | 0.15 | 0.54 | 27.09 | 27.19 | 27.09 | 39385 |
| 1716503400 | 27.01 | -0.1 | -0.37 | 27.35 | 27.35 | 27.01 | 35170 |
| 1716417000 | 27.11 | -0.08 | -0.29 | 27.18 | 27.21 | 27.0807 | 51002 |
| 1716330600 | 27.1898 | 0.02 | 0.07 | 27.13 | 27.2 | 27.1251 | 43693 |
| 1716244200 | 27.17 | 0.06 | 0.22 | 27.17 | 27.19 | 27.13 | 44311 |
| 1715985000 | 27.1103 | 0.02 | 0.07 | 27.08 | 27.1121 | 27.07 | 25842 |
| 1715898600 | 27.0913 | -0.06 | -0.22 | 27.05 | 27.1699 | 27.05 | 36954 |
| 1715812200 | 27.15 | 0.24 | 0.91 | 27.02 | 27.15 | 26.98 | 23915 |
| 1715725800 | 26.905 | 0.11 | 0.40 | 26.81 | 26.92 | 26.78 | 36549 |
| 1715639400 | 26.7968 | 0.01 | 0.04 | 26.88 | 26.88 | 26.76 | 15116 |
| 1715380200 | 26.785 | 0.05 | 0.17 | 26.83 | 26.835 | 26.7504 | 15958 |
| 1715293800 | 26.7385 | 0.08 | 0.29 | 26.66 | 26.74 | 26.64 | 82201 |
| 1715207400 | 26.66 | 0.03 | 0.10 | 26.62 | 26.66 | 26.58 | 8521 |
| 1715121000 | 26.6322 | 0.05 | 0.18 | 26.69 | 26.69 | 26.595 | 13410 |
| 1715034600 | 26.585 | 0.19 | 0.70 | 26.46 | 26.59 | 26.46 | 12957 |
| 1714775400 | 26.4 | 0.27 | 1.03 | 26.31 | 26.41 | 26.3008 | 195535 |
| 1714689000 | 26.13 | 0.14 | 0.54 | 26.08 | 26.17 | 25.965 | 21896 |
| 1714602600 | 25.99 | -0.06 | -0.23 | 26.01 | 26.24 | 25.945 | 13324 |
| 1714516200 | 26.05 | -0.3 | -1.13 | 26.31 | 26.32 | 26.05 | 61446 |
| 1714429800 | 26.349 | 0.02 | 0.07 | 26.39 | 26.39 | 26.2401 | 8011 |
| 1714170600 | 26.33 | 0.21 | 0.80 | 26.23 | 26.33 | 26.23 | 38448 |
| 1714084200 | 26.12 | -0.08 | -0.31 | 25.96 | 26.13 | 25.867 | 55367 |
| 1713997800 | 26.2 | 0.05 | 0.19 | 26.17 | 26.2138 | 26.08 | 35731 |
| 1713911400 | 26.1498 | 0.21 | 0.82 | 26.02 | 26.1623 | 26.02 | 30007 |
| 1713825000 | 25.938 | 0.16 | 0.61 | 25.85 | 26.04 | 25.83 | 44601 |
| 1713565800 | 25.781 | -0.18 | -0.69 | 25.95 | 25.9543 | 25.77 | 34102 |
| 1713479400 | 25.96 | -0.04 | -0.15 | 26.04 | 26.0701 | 25.934 | 16266 |
| 1713393000 | 26 | -0.1 | -0.38 | 26.02 | 26.16 | 25.95 | 24633 |
| 1713306600 | 26.1 | -0.01 | -0.02 | 26.13 | 26.14 | 26.046 | 56371 |
| 1713220200 | 26.105 | -0.13 | -0.48 | 26.35 | 26.3609 | 26.09 | 70044 |
| 1712961000 | 26.23 | -0.2 | -0.75 | 26.3358 | 26.34 | 26.1975 | 53497 |
| 1712874600 | 26.429 | 0.11 | 0.41 | 26.36 | 26.4394 | 26.2999 | 5865 |
| 1712788200 | 26.32 | -0.08 | -0.30 | 26.25 | 26.3473 | 26.25 | 44747 |
| 1712701800 | 26.3994 | 0.01 | 0.05 | 26.41 | 26.43 | 26.29 | 29849 |
| 1712615400 | 26.3869 | 0 | 0.01 | 26.44 | 26.45 | 26.375 | 13773 |
| 1712356200 | 26.3853 | 0.14 | 0.53 | 26.38 | 26.4099 | 26.28 | 25820 |
| 1712269800 | 26.245 | -0.18 | -0.68 | 26.52 | 26.52 | 26.2395 | 36051 |
| 1712183400 | 26.425 | 0.1 | 0.36 | 26.27 | 26.4564 | 26.27 | 6781058 |
| 1712097000 | 26.33 | -0.1 | -0.38 | 26.33 | 26.41 | 26.33 | 115869 |
| 1712010600 | 26.43 | -0.06 | -0.23 | 26.53 | 26.5487 | 26.43 | 177418 |
| 1711665000 | 26.49 | 0.04 | 0.15 | 26.44 | 26.51 | 26.44 | 426485 |
| 1711578600 | 26.45 | 0.13 | 0.49 | 26.58 | 26.58 | 26.4 | 52139 |
| 1711492200 | 26.32 | -0.02 | -0.08 | 26.34 | 26.46 | 26.32 | 96167 |
| 1711405800 | 26.34 | -0.18 | -0.68 | 26.33 | 26.43 | 26.33 | 31219 |
| 1711146600 | 26.52 | 0.05 | 0.19 | 26.41 | 26.54 | 26.41 | 106348 |
| 1711060200 | 26.47 | 0.04 | 0.15 | 26.71 | 26.71 | 26.47 | 25315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
