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 | -1.0623 | -3.58642808913 | 29.62 | 29.6672 | 28.5577 | 98 | 29.359022 | SP |
| 4 | 1.5577 | 5.76925925926 | 27 | 29.6672 | 26.6003 | 145 | 28.73475525 | SP |
| 12 | 0.0377 | 0.132187938289 | 28.52 | 29.6672 | 26.1178 | 256 | 27.60776108 | SP |
| 26 | 0.8277 | 2.98485394879 | 27.73 | 29.96 | 25.8725 | 329 | 27.98777468 | SP |
| 52 | 3.5077 | 14.0027944112 | 25.05 | 29.96 | 23.03 | 470 | 27.11100551 | SP |
| 156 | -4.9823 | -14.8548002385 | 33.54 | 33.54 | 23.03 | 603 | 28.50714132 | SP |
| 260 | -4.9823 | -14.8548002385 | 33.54 | 33.54 | 23.03 | 603 | 28.50714132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 28.5577 | -0.45 | -1.54 | 28.5577 | 28.5577 | 28.5577 | 30 |
| 1727908200 | 29.0043 | -0.13 | -0.46 | 29.1 | 29.1 | 29.0043 | 2 |
| 1727821800 | 29.1392 | -0.35 | -1.19 | 29.42 | 29.42 | 29.08 | 125 |
| 1727735400 | 29.4907 | -0.18 | -0.59 | 29.43 | 29.58 | 29.4 | 303 |
| 1727476200 | 29.6672 | 0.25 | 0.84 | 29.62 | 29.6672 | 29.62 | 36 |
| 1727389800 | 29.4187 | 0.69 | 2.41 | 29.21 | 29.4187 | 29.17 | 719 |
| 1727303400 | 28.7276 | -0.2 | -0.68 | 28.95 | 28.95 | 28.7276 | 7 |
| 1727217000 | 28.9237 | 0.24 | 0.83 | 28.93 | 28.93 | 28.9237 | 296 |
| 1727130600 | 28.6845 | 0.27 | 0.93 | 28.54 | 28.6845 | 28.54 | 12 |
| 1726871400 | 28.4191 | -0.33 | -1.13 | 28.5 | 28.5 | 28.38 | 301 |
| 1726785000 | 28.7452 | 0.43 | 1.51 | 28.79 | 28.79 | 28.72 | 428 |
| 1726698600 | 28.3185 | -0.07 | -0.23 | 28.41 | 28.5 | 28.3185 | 132 |
| 1726612200 | 28.3837 | 0.38 | 1.36 | 28.3837 | 28.3837 | 28.3837 | 57 |
| 1726525800 | 28.0039 | 0.13 | 0.47 | 27.76 | 28.0039 | 27.76 | 11 |
| 1726266600 | 27.8731 | 0.43 | 1.55 | 27.68 | 27.8731 | 27.68 | 182 |
| 1726180200 | 27.4475 | 0.09 | 0.34 | 27.4475 | 27.4475 | 27.4475 | 6 |
| 1726093800 | 27.3535 | 0.75 | 2.80 | 27.3535 | 27.3535 | 27.3535 | 71 |
| 1726007400 | 26.6074 | -0.08 | -0.29 | 26.67 | 26.67 | 26.6074 | 53 |
| 1725921000 | 26.686 | 0.09 | 0.32 | 26.79 | 26.79 | 26.686 | 32 |
| 1725661800 | 26.6003 | -0.58 | -2.14 | 27 | 27 | 26.6003 | 116 |
| 1725575400 | 27.1825 | -0.02 | -0.08 | 27.1825 | 27.1825 | 27.1825 | 1 |
| 1725489000 | 27.205 | 0.05 | 0.17 | 27.205 | 27.205 | 27.205 | 28 |
| 1725402600 | 27.1579 | -0.94 | -3.34 | 28.02 | 28.02 | 27.1579 | 138 |
| 1725057000 | 28.0976 | 0.24 | 0.87 | 28.02 | 28.0976 | 28.02 | 717 |
| 1724970600 | 27.8562 | 0.17 | 0.61 | 27.8562 | 27.8562 | 27.8562 | 36 |
| 1724884200 | 27.6875 | -0.23 | -0.84 | 27.6875 | 27.6875 | 27.6875 | 5 |
| 1724797800 | 27.9207 | -0.02 | -0.09 | 27.92 | 27.9207 | 27.92 | 49 |
| 1724711400 | 27.9453 | -0.07 | -0.23 | 28.02 | 28.02 | 27.9453 | 613 |
| 1724452200 | 28.0105 | 0.76 | 2.78 | 27.9 | 28.0105 | 27.9 | 186 |
| 1724365800 | 27.2522 | -0.37 | -1.36 | 27.2522 | 27.2522 | 27.2522 | 1 |
| 1724279400 | 27.627 | 0.33 | 1.21 | 27.33 | 27.627 | 27.33 | 291 |
| 1724193000 | 27.2957 | -0.21 | -0.76 | 27.41 | 27.41 | 27.2957 | 14 |
| 1724106600 | 27.5048 | 0.31 | 1.14 | 27.23 | 27.51 | 27.23 | 646 |
| 1723847400 | 27.195 | -0.12 | -0.43 | 27.195 | 27.195 | 27.195 | 17 |
| 1723761000 | 27.3136 | 0.35 | 1.29 | 27.18 | 27.3465 | 27.18 | 679 |
| 1723674600 | 26.9649 | -0.09 | -0.32 | 26.87 | 26.9649 | 26.82 | 2196 |
| 1723588200 | 27.052 | 0.6 | 2.28 | 26.68 | 27.052 | 26.68 | 204 |
| 1723501800 | 26.4498 | -0.15 | -0.58 | 26.464 | 26.464 | 26.4 | 503 |
| 1723242600 | 26.6047 | 0.01 | 0.04 | 26.6047 | 26.6047 | 26.6047 | 123 |
| 1723156200 | 26.595 | 0.48 | 1.83 | 26.21 | 26.595 | 26.21 | 1135 |
| 1723069800 | 26.1178 | -0.17 | -0.66 | 26.81 | 26.81 | 26.1178 | 33 |
| 1722983400 | 26.2923 | 0.13 | 0.51 | 26.49 | 26.49 | 26.2923 | 357 |
| 1722897000 | 26.1601 | -0.68 | -2.52 | 26.1601 | 26.1601 | 26.1601 | 0 |
| 1722637800 | 26.8377 | -0.6 | -2.18 | 27.23 | 27.23 | 26.83 | 274 |
| 1722551400 | 27.4349 | -0.68 | -2.42 | 28.15 | 28.15 | 27.31 | 290 |
| 1722465000 | 28.1146 | 0.65 | 2.37 | 27.98 | 28.1146 | 27.98 | 116 |
| 1722378600 | 27.4639 | -0.25 | -0.91 | 27.5 | 27.5 | 27.4639 | 94 |
| 1722292200 | 27.7156 | 0.02 | 0.08 | 27.73 | 27.73 | 27.7156 | 29 |
| 1722033000 | 27.693 | 0.5 | 1.86 | 27.48 | 27.693 | 27.48 | 142 |
| 1721946600 | 27.1883 | -0.19 | -0.70 | 27.38 | 27.38 | 27.1883 | 30 |
| 1721860200 | 27.3797 | -0.44 | -1.57 | 27.94 | 27.94 | 27.3797 | 672 |
| 1721773800 | 27.8164 | -0.24 | -0.84 | 28.03 | 28.03 | 27.8164 | 492 |
| 1721687400 | 28.0534 | 0.49 | 1.78 | 27.88 | 28.0534 | 27.88 | 118 |
| 1721428200 | 27.5616 | -0.26 | -0.94 | 27.8 | 27.86 | 27.5616 | 1076 |
| 1721341800 | 27.8231 | -0.13 | -0.46 | 28.13 | 28.13 | 27.8231 | 82 |
| 1721255400 | 27.9523 | -0.76 | -2.64 | 28.33 | 28.33 | 27.9523 | 271 |
| 1721169000 | 28.7095 | 0.55 | 1.96 | 28.13 | 28.7095 | 28.13 | 137 |
| 1721082600 | 28.1581 | -0.66 | -2.28 | 28.6 | 28.6 | 28.1581 | 309 |
| 1720823400 | 28.815 | 0.42 | 1.48 | 28.52 | 28.815 | 28.52 | 159 |
| 1720737000 | 28.3959 | 0.62 | 2.24 | 28.16 | 28.4219 | 28.16 | 928 |
| 1720650600 | 27.7727 | 0.38 | 1.39 | 27.56 | 27.7727 | 27.49 | 631 |
| 1720564200 | 27.3915 | -0.23 | -0.82 | 27.57 | 27.57 | 27.3915 | 121 |
| 1720477800 | 27.6192 | -0.02 | -0.07 | 27.66 | 27.66 | 27.6192 | 53 |
| 1720218600 | 27.6378 | 0.09 | 0.31 | 27.64 | 27.64 | 27.6378 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
