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 | 0.6805 | 2.54678143713 | 26.72 | 27.46 | 26.4681 | 5410 | 26.94353703 | SP |
| 4 | -4.0945 | -13.0004762661 | 31.495 | 32.23 | 26.4681 | 2112 | 27.15763619 | SP |
| 12 | -4.0295 | -12.8205536112 | 31.43 | 33.38 | 26.4681 | 994 | 28.95930942 | SP |
| 26 | -3.4295 | -11.1239052871 | 30.83 | 33.82 | 26.4681 | 943 | 29.70205914 | SP |
| 52 | 1.1805 | 4.50228832952 | 26.22 | 33.82 | 26.19 | 1125 | 29.00776827 | SP |
| 156 | 1.8505 | 7.24266144814 | 25.55 | 33.82 | 25.38 | 1095 | 28.66989666 | SP |
| 260 | 1.8505 | 7.24266144814 | 25.55 | 33.82 | 25.38 | 1095 | 28.66989666 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.4005 | 0.16 | 0.59 | 27.25 | 27.44 | 27.25 | 2323 |
| 1737070200 | 27.2399 | -0.04 | -0.13 | 27.43 | 27.43 | 27.2399 | 252 |
| 1736983800 | 27.2761 | 0.41 | 1.52 | 27.46 | 27.46 | 26.4681 | 525 |
| 1736897400 | 26.8681 | -0 | -0.01 | 26.8681 | 26.8681 | 26.8681 | 0 |
| 1736811000 | 26.8705 | -0.06 | -0.24 | 26.95 | 26.95 | 26.8705 | 185 |
| 1736551800 | 26.9345 | -0.34 | -1.26 | 26.72 | 27.13 | 26.72 | 26089 |
| 1736379000 | 27.2792 | -0.05 | -0.17 | 27.12 | 27.2792 | 27.12 | 100 |
| 1736292600 | 27.3261 | -0.26 | -0.96 | 27.84 | 27.84 | 27.1201 | 1144 |
| 1736206200 | 27.5904 | 0.16 | 0.59 | 27.5904 | 27.5904 | 27.5904 | 279 |
| 1735947000 | 27.4297 | 0.35 | 1.30 | 27.16 | 27.4297 | 27.16 | 196 |
| 1735860600 | 27.0782 | -0.11 | -0.40 | 27.43 | 27.43 | 26.82 | 587 |
| 1735687800 | 27.1878 | -0.2 | -0.72 | 27.55 | 27.55 | 27.07 | 3171 |
| 1735601400 | 27.3845 | -0.22 | -0.80 | 27.44 | 27.53 | 27.3845 | 276 |
| 1735342200 | 27.6064 | -0.37 | -1.32 | 27.73 | 27.73 | 27.32 | 337 |
| 1735255800 | 27.9769 | 0.07 | 0.26 | 28.11 | 28.11 | 27.9769 | 163 |
| 1735077840 | 27.9053 | 0.38 | 1.36 | 27.81 | 28.04 | 27.51 | 1663 |
| 1734996600 | 27.5298 | -4.22 | -13.30 | 27.59 | 27.59 | 27.5298 | 120 |
| 1734737400 | 31.7547 | 0.29 | 0.94 | 31.495 | 32.229999 | 31.495 | 811 |
| 1734651000 | 31.4597 | -0.56 | -1.74 | 32.009999 | 32.009999 | 31.4597 | 46 |
| 1734564600 | 32.0153 | -0.76 | -2.33 | 32.78 | 32.93 | 32.0153 | 1880 |
| 1734478200 | 32.78 | -0.11 | -0.33 | 32.78 | 32.78 | 32.78 | 128 |
| 1734391800 | 32.89 | 0.14 | 0.43 | 32.75 | 32.939999 | 32.74 | 1010 |
| 1734132600 | 32.75 | 0.06 | 0.18 | 32.74 | 32.75 | 32.689999 | 1520 |
| 1734046200 | 32.689999 | -0.08 | -0.26 | 32.659999 | 32.689999 | 32.659999 | 401 |
| 1733959800 | 32.7748 | 0.12 | 0.38 | 32.799999 | 32.799999 | 32.7748 | 201 |
| 1733873400 | 32.65 | -0.11 | -0.34 | 32.759999 | 32.759999 | 32.45 | 378 |
| 1733787000 | 32.759999 | -0.05 | -0.15 | 32.79 | 32.79 | 32.645 | 1780 |
| 1733527800 | 32.809399 | 0.02 | 0.07 | 32.809399 | 32.809399 | 32.809399 | 5 |
| 1733441400 | 32.786 | -0.03 | -0.10 | 32.89 | 32.89 | 32.784999 | 222 |
| 1733355000 | 32.82 | 0.25 | 0.77 | 32.799999 | 32.89 | 32.799999 | 3567 |
| 1733268600 | 32.5696 | 0.06 | 0.19 | 32.64 | 32.67 | 32.460099 | 573 |
| 1733182200 | 32.5073 | 0.01 | 0.02 | 32.4 | 32.5073 | 32.4 | 201 |
| 1732917840 | 32.5001 | 0.06 | 0.18 | 32.325 | 32.5001 | 32.325 | 280 |
| 1732750200 | 32.4416 | 0.09 | 0.27 | 33.38 | 33.38 | 32.4416 | 42 |
| 1732663800 | 32.353499 | 0.16 | 0.50 | 32.259999 | 32.353499 | 32.259999 | 137 |
| 1732577400 | 32.1928 | 0.14 | 0.45 | 32.38 | 32.38 | 32.125999 | 816 |
| 1732318200 | 32.0489 | 0.14 | 0.43 | 31.93 | 32.0489 | 31.93 | 60 |
| 1732231800 | 31.9113 | 0.14 | 0.45 | 31.89 | 31.98 | 31.89 | 187 |
| 1732145400 | 31.7678 | -0.01 | -0.03 | 31.69 | 31.7678 | 31.66 | 181 |
| 1732059000 | 31.7785 | 0.12 | 0.39 | 31.66 | 31.7785 | 31.66 | 1 |
| 1731972600 | 31.6566 | 0.04 | 0.13 | 31.64 | 31.6566 | 31.64 | 4 |
| 1731713400 | 31.6149 | -0.34 | -1.05 | 31.64 | 31.68 | 31.6149 | 133 |
| 1731627000 | 31.9515 | -0.1 | -0.30 | 30.52 | 32.119999 | 30.52 | 1627 |
| 1731540600 | 32.0471 | 0.1 | 0.31 | 32.0471 | 32.0471 | 32.0471 | 1 |
| 1731454200 | 31.9471 | -0.19 | -0.60 | 31.9471 | 31.9471 | 31.9471 | 84 |
| 1731367800 | 32.141399 | 0.07 | 0.20 | 32.13 | 32.215 | 32.11 | 659 |
| 1731108600 | 32.0758 | 0.23 | 0.72 | 32.159999 | 32.159999 | 32.0758 | 95 |
| 1731022200 | 31.8472 | 0.32 | 1.00 | 31.89 | 31.89 | 31.55 | 101 |
| 1730935800 | 31.5316 | 0.43 | 1.39 | 31.3101 | 31.5316 | 31.3101 | 220 |
| 1730849400 | 31.1 | 0.62 | 2.03 | 30.66 | 31.1 | 30.66 | 992 |
| 1730763000 | 30.4815 | -0.11 | -0.37 | 30.63 | 30.63 | 30.4815 | 132 |
| 1730500200 | 30.595 | 0.1 | 0.34 | 30.79 | 30.79 | 30.595 | 816 |
| 1730413800 | 30.492 | -0.61 | -1.96 | 30.492 | 30.492 | 30.492 | 0 |
| 1730327400 | 31.102 | -0.12 | -0.37 | 31.22 | 31.22 | 31.102 | 1 |
| 1730241000 | 31.2172 | -0.03 | -0.09 | 31.14 | 31.2172 | 31.05 | 844 |
| 1730154600 | 31.2467 | 0.15 | 0.47 | 31.2467 | 31.2467 | 31.2467 | 259 |
| 1729895400 | 31.1014 | -0.05 | -0.15 | 31.43 | 31.43 | 31.1014 | 170 |
| 1729809000 | 31.1474 | 0.04 | 0.14 | 31.1474 | 31.1474 | 31.1474 | 13 |
| 1729722600 | 31.105 | -0.25 | -0.78 | 31.1 | 31.105 | 31.1 | 144 |
| 1729636200 | 31.3502 | 0.04 | 0.13 | 31.29 | 31.3502 | 31.29 | 314 |
| 1729549800 | 31.3102 | -0.29 | -0.92 | 31.14 | 31.6 | 31.14 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
