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 | 0.3 | 1.04202848211 | 28.79 | 29.28 | 28.675 | 3881316 | 28.97407897 | SP |
| 4 | 1.51 | 5.47498187092 | 27.58 | 29.505 | 27.5 | 4608752 | 28.67509844 | SP |
| 12 | 2.27 | 8.46383296048 | 26.82 | 29.505 | 26.64 | 4049387 | 27.95227817 | SP |
| 26 | 1.72 | 6.28425283157 | 27.37 | 29.505 | 25.945 | 3859369 | 27.52596663 | SP |
| 52 | 1.41 | 5.09393063584 | 27.68 | 29.505 | 24.47 | 4519794 | 27.22114406 | SP |
| 156 | -13.83 | -32.2227399814 | 42.92 | 43.95 | 24.47 | 4498609 | 31.21402533 | SP |
| 260 | -12.08 | -29.3417537042 | 41.17 | 51.34 | 24.47 | 3240359 | 33.17074255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 29.07 | 0.17 | 0.59 | 29.02 | 29.1499 | 28.95 | 4341050 |
| 1724365800 | 28.9 | -0.26 | -0.89 | 29.01 | 29.04 | 28.8043 | 4832562 |
| 1724279400 | 29.16 | 0.02 | 0.07 | 29.14 | 29.28 | 29.01 | 3897992 |
| 1724193000 | 29.14 | 0.22 | 0.76 | 29.04 | 29.17 | 28.98 | 2945708 |
| 1724106600 | 28.92 | 0.12 | 0.42 | 28.79 | 28.98 | 28.78 | 4085032 |
| 1723847400 | 28.8 | 0.11 | 0.38 | 28.79 | 28.81 | 28.675 | 3645288 |
| 1723761000 | 28.69 | -0.24 | -0.83 | 28.52 | 28.69 | 28.47 | 3572424 |
| 1723674600 | 28.93 | 0.14 | 0.49 | 28.85 | 29.0099 | 28.84 | 3328393 |
| 1723588200 | 28.79 | 0.2 | 0.70 | 28.78 | 28.8051 | 28.6938 | 2740766 |
| 1723501800 | 28.59 | 0.1 | 0.35 | 28.43 | 28.645 | 28.39 | 4191174 |
| 1723242600 | 28.49 | 0.27 | 0.96 | 28.56 | 28.56 | 28.4491 | 9925337 |
| 1723156200 | 28.22 | -0.16 | -0.56 | 28.17 | 28.255 | 28.105 | 4447790 |
| 1723069800 | 28.38 | -0.22 | -0.77 | 28.43 | 28.545 | 28.29 | 5781831 |
| 1722983400 | 28.6 | -0.57 | -1.95 | 29.02 | 29.0713 | 28.6 | 6524513 |
| 1722897000 | 29.17 | 0.11 | 0.38 | 29.44 | 29.505 | 28.94 | 12203079 |
| 1722637800 | 29.06 | 0.8 | 2.83 | 28.7 | 29.0755 | 28.69 | 6463514 |
| 1722551400 | 28.26 | 0.15 | 0.53 | 28.2 | 28.4 | 28.19 | 4952378 |
| 1722465000 | 28.11 | 0.31 | 1.12 | 28 | 28.11 | 27.9298 | 3143286 |
| 1722378600 | 27.8 | 0.09 | 0.32 | 27.79 | 27.86 | 27.6647 | 2072017 |
| 1722292200 | 27.71 | 0.13 | 0.47 | 27.77 | 27.77 | 27.64 | 2006793 |
| 1722033000 | 27.58 | 0.19 | 0.69 | 27.58 | 27.625 | 27.5 | 1415155 |
| 1721946600 | 27.39 | 0.19 | 0.70 | 27.33 | 27.55 | 27.33 | 2938232 |
| 1721860200 | 27.2 | -0.25 | -0.91 | 27.48 | 27.535 | 27.175 | 2562931 |
| 1721773800 | 27.45 | -0.01 | -0.04 | 27.5 | 27.58 | 27.4349 | 1300111 |
| 1721687400 | 27.46 | -0.09 | -0.33 | 27.65 | 27.69 | 27.37 | 1450609 |
| 1721428200 | 27.55 | -0.16 | -0.58 | 27.57 | 27.605 | 27.515 | 1322178 |
| 1721341800 | 27.71 | -0.18 | -0.65 | 27.74 | 27.865 | 27.6661 | 3189288 |
| 1721255400 | 27.89 | 0.03 | 0.11 | 27.8 | 27.94 | 27.74 | 2865245 |
| 1721169000 | 27.86 | 0.33 | 1.20 | 27.7 | 27.878 | 27.665 | 3539546 |
| 1721082600 | 27.53 | -0.26 | -0.94 | 27.55 | 27.64 | 27.49 | 2584476 |
| 1720823400 | 27.79 | 0.09 | 0.32 | 27.7 | 27.79 | 27.64 | 5729417 |
| 1720737000 | 27.7 | 0.27 | 0.98 | 27.73 | 27.85 | 27.67 | 3316080 |
| 1720650600 | 27.43 | 0.08 | 0.29 | 27.39 | 27.445 | 27.34 | 7284049 |
| 1720564200 | 27.35 | -0.1 | -0.36 | 27.39 | 27.44 | 27.225 | 2401764 |
| 1720477800 | 27.45 | 0.05 | 0.18 | 27.4 | 27.49 | 27.33 | 2078335 |
| 1720218600 | 27.4 | 0.17 | 0.62 | 27.34 | 27.4501 | 27.24 | 2176494 |
| 1720040640 | 27.23 | 0.36 | 1.34 | 27.01 | 27.23 | 27 | 2149029 |
| 1719959400 | 26.87 | 0.18 | 0.67 | 26.9 | 26.92 | 26.7224 | 2895854 |
| 1719873000 | 26.69 | -0.53 | -1.95 | 26.82 | 26.985 | 26.64 | 3455789 |
| 1719613800 | 27.22 | -0.44 | -1.59 | 27.71 | 27.725 | 27.205 | 4498141 |
| 1719527400 | 27.66 | 0.11 | 0.40 | 27.65 | 27.7 | 27.63 | 3080329 |
| 1719441000 | 27.55 | -0.38 | -1.36 | 27.585 | 27.635 | 27.545 | 2820690 |
| 1719354600 | 27.93 | 0.05 | 0.18 | 27.8 | 27.9376 | 27.8 | 7014636 |
| 1719268200 | 27.88 | 0.09 | 0.32 | 27.79 | 27.88 | 27.72 | 2683463 |
| 1719009000 | 27.79 | 0.01 | 0.04 | 27.86 | 27.9133 | 27.6801 | 5340668 |
| 1718922600 | 27.78 | -0.17 | -0.61 | 27.63 | 27.79 | 27.6 | 5412908 |
| 1718749800 | 27.95 | 0.24 | 0.87 | 27.76 | 27.96 | 27.7175 | 4284242 |
| 1718663400 | 27.71 | -0.25 | -0.89 | 27.65 | 27.73 | 27.585 | 2776436 |
| 1718404200 | 27.96 | 0.2 | 0.72 | 27.89 | 28.0101 | 27.85 | 2398611 |
| 1718317800 | 27.76 | 0.35 | 1.28 | 27.59 | 27.8 | 27.525 | 2706442 |
| 1718231400 | 27.41 | 0.21 | 0.77 | 27.53 | 27.69 | 27.39 | 5214958 |
| 1718145000 | 27.2 | 0.25 | 0.93 | 26.98 | 27.21 | 26.95 | 12293335 |
| 1718058600 | 26.95 | -0.15 | -0.55 | 26.96 | 26.99 | 26.89 | 3196414 |
| 1717799400 | 27.1 | -0.5 | -1.81 | 27.2 | 27.2 | 27.08 | 2685235 |
| 1717713000 | 27.6 | 0.01 | 0.04 | 27.51 | 27.6494 | 27.49 | 3192104 |
| 1717626600 | 27.59 | 0.18 | 0.66 | 27.52 | 27.61 | 27.35 | 4833567 |
| 1717540200 | 27.41 | 0.3 | 1.11 | 27.3 | 27.47 | 27.2493 | 7345147 |
| 1717453800 | 27.11 | 0.25 | 0.93 | 26.88 | 27.1608 | 26.87 | 4016476 |
| 1717194600 | 26.86 | 0.2 | 0.75 | 26.82 | 26.88 | 26.77 | 3656177 |
| 1717108200 | 26.66 | 0.23 | 0.87 | 26.59 | 26.67 | 26.54 | 3611897 |
| 1717021800 | 26.43 | -0.28 | -1.05 | 26.52 | 26.525 | 26.3247 | 3117213 |
| 1716935400 | 26.71 | -0.37 | -1.37 | 27.05 | 27.06 | 26.695 | 2892052 |
| 1716589800 | 27.08 | 0.07 | 0.26 | 26.94 | 27.08 | 26.93 | 1813388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
