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 | 0.11 | 0.405305821665 | 27.14 | 27.58 | 27.12 | 9158 | 27.33593243 | SP |
| 4 | -0.591 | -2.12276857871 | 27.841 | 28.33 | 26.98 | 5242 | 27.55139318 | SP |
| 12 | 0.05 | 0.183823529412 | 27.2 | 28.33 | 26.1649 | 4337 | 27.43879155 | SP |
| 26 | 1.02 | 3.8886770873 | 26.23 | 28.33 | 25.13 | 5780 | 26.79395236 | SP |
| 52 | 2.64 | 10.7273466071 | 24.61 | 28.33 | 22.3646 | 7710 | 25.60475348 | SP |
| 156 | 1.95 | 7.70750988142 | 25.3 | 28.33 | 22.3646 | 7511 | 25.60167952 | SP |
| 260 | 1.95 | 7.70750988142 | 25.3 | 28.33 | 22.3646 | 7511 | 25.60167952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 27.25 | -0.03 | -0.11 | 27.27 | 27.35 | 27.23 | 4656 |
| 1719441000 | 27.28 | -0.17 | -0.62 | 27.27 | 27.29 | 27.21 | 5962 |
| 1719354600 | 27.45 | 0.02 | 0.07 | 27.43 | 27.46 | 27.36 | 8713 |
| 1719268200 | 27.43 | 0.27 | 0.99 | 27.39 | 27.58 | 27.39 | 16276 |
| 1719009000 | 27.16 | -0.21 | -0.77 | 27.14 | 27.23 | 27.12 | 10182 |
| 1718922600 | 27.37 | 0.05 | 0.18 | 27.34 | 27.38 | 27.32 | 2701 |
| 1718749800 | 27.32 | 0.1 | 0.37 | 27.3 | 27.3534 | 27.27 | 3211 |
| 1718663400 | 27.22 | 0.1 | 0.35 | 27.04 | 27.26 | 27.04 | 5790 |
| 1718404200 | 27.1243 | -0.38 | -1.37 | 27.12 | 27.1243 | 26.98 | 4688 |
| 1718317800 | 27.5 | -0.46 | -1.65 | 27.74 | 27.74 | 27.46 | 4310 |
| 1718231400 | 27.96 | 0.29 | 1.06 | 28.09 | 28.09 | 27.93 | 1692 |
| 1718145000 | 27.6654 | -0.3 | -1.08 | 27.65 | 27.72 | 27.5805 | 9133 |
| 1718058600 | 27.9663 | 0.03 | 0.11 | 27.8 | 28 | 27.8 | 1708 |
| 1717799400 | 27.9353 | -0.38 | -1.33 | 28 | 28.0598 | 27.9353 | 1479 |
| 1717713000 | 28.3112 | 0.1 | 0.35 | 28.24 | 28.33 | 28.24 | 6406 |
| 1717626600 | 28.2126 | 0.25 | 0.90 | 28.12 | 28.2213 | 28.12 | 7846 |
| 1717540200 | 27.96 | -0.09 | -0.32 | 27.9753 | 27.9842 | 27.86 | 2471 |
| 1717453800 | 28.05 | 0.04 | 0.14 | 28.05 | 28.12 | 27.98 | 1988 |
| 1717194600 | 28.0111 | 0.23 | 0.83 | 27.841 | 28.0111 | 27.841 | 383 |
| 1717108200 | 27.781 | 0.21 | 0.77 | 27.77 | 27.85 | 27.77 | 3608 |
| 1717021800 | 27.57 | -0.46 | -1.63 | 27.68 | 27.68 | 27.57 | 2953 |
| 1716935400 | 28.0278 | 0.01 | 0.03 | 28.07 | 28.1392 | 27.9591 | 5844 |
| 1716589800 | 28.02 | 0.23 | 0.83 | 27.92 | 28.05 | 27.92 | 4015 |
| 1716503400 | 27.79 | -0.13 | -0.47 | 28.15 | 28.15 | 27.74 | 1783 |
| 1716417000 | 27.92 | -0.29 | -1.01 | 27.97 | 28.02 | 27.8669 | 3713 |
| 1716330600 | 28.205 | -0.05 | -0.16 | 28.15 | 28.205 | 28.15 | 2231 |
| 1716244200 | 28.25 | 0.02 | 0.08 | 28.24 | 28.32 | 28.24 | 1775 |
| 1715985000 | 28.2272 | 0.09 | 0.33 | 28.18 | 28.25 | 28.18 | 3658 |
| 1715898600 | 28.1345 | -0.18 | -0.62 | 28.24 | 28.24 | 28.1345 | 2021 |
| 1715812200 | 28.31 | 0.29 | 1.03 | 28.2895 | 28.31 | 28.21 | 5645 |
| 1715725800 | 28.02 | 0.21 | 0.76 | 27.92 | 28.06 | 27.92 | 8219 |
| 1715639400 | 27.81 | 0 | 0.00 | 28 | 28 | 27.81 | 3736 |
| 1715380200 | 27.81 | 0.04 | 0.14 | 27.84 | 27.89 | 27.8 | 8191 |
| 1715293800 | 27.77 | 0.19 | 0.68 | 27.58 | 27.82 | 27.58 | 7512 |
| 1715207400 | 27.5821 | -0.01 | -0.05 | 27.43 | 27.5821 | 27.43 | 415 |
| 1715121000 | 27.5957 | 0.07 | 0.27 | 27.55 | 27.6599 | 27.55 | 3642 |
| 1715034600 | 27.5221 | 0.21 | 0.77 | 27.5 | 27.5536 | 27.5 | 7069 |
| 1714775400 | 27.3123 | 0.25 | 0.94 | 27.275 | 27.32 | 27.275 | 4267 |
| 1714689000 | 27.0585 | 0.32 | 1.21 | 26.92 | 27.0884 | 26.92 | 5131 |
| 1714602600 | 26.7361 | -0.06 | -0.24 | 26.78 | 27 | 26.7361 | 5785 |
| 1714516200 | 26.8 | -0.28 | -1.05 | 27.04 | 27.04 | 26.8 | 676 |
| 1714429800 | 27.0836 | 0.15 | 0.57 | 27.09 | 27.09 | 27.055 | 1056 |
| 1714170600 | 26.9314 | 0.23 | 0.86 | 26.85 | 26.9458 | 26.85 | 2046 |
| 1714084200 | 26.7013 | -0.12 | -0.44 | 26.7005 | 26.7013 | 26.68 | 329 |
| 1713997800 | 26.8186 | -0.06 | -0.23 | 26.84 | 26.86 | 26.8186 | 3726 |
| 1713911400 | 26.8816 | 0.35 | 1.32 | 26.76 | 26.8846 | 26.76 | 3038 |
| 1713825000 | 26.5323 | 0.34 | 1.30 | 26.53 | 26.6101 | 26.4782 | 16921 |
| 1713565800 | 26.1921 | -0.07 | -0.26 | 26.28 | 26.28 | 26.1649 | 1284 |
| 1713479400 | 26.2604 | -0.15 | -0.59 | 26.33 | 26.53 | 26.2604 | 10178 |
| 1713393000 | 26.4153 | -0 | -0.02 | 26.39 | 26.4153 | 26.35 | 152 |
| 1713306600 | 26.42 | -0.27 | -1.02 | 26.46 | 26.47 | 26.38 | 1598 |
| 1713220200 | 26.6912 | -0.11 | -0.41 | 27.1 | 27.1 | 26.68 | 2359 |
| 1712961000 | 26.7998 | -0.43 | -1.59 | 27.01 | 27.07 | 26.77 | 1126 |
| 1712874600 | 27.2336 | 0.06 | 0.23 | 27.21 | 27.25 | 27.21 | 883 |
| 1712788200 | 27.17 | -0.32 | -1.15 | 27.09 | 27.21 | 27.09 | 1710 |
| 1712701800 | 27.4873 | -0.04 | -0.16 | 27.64 | 27.64 | 27.4154 | 4943 |
| 1712615400 | 27.53 | 0.2 | 0.73 | 27.54 | 27.559 | 27.46 | 4512 |
| 1712356200 | 27.3299 | 0.1 | 0.36 | 27.2 | 27.3539 | 27.2 | 4208 |
| 1712269800 | 27.233 | -0.24 | -0.86 | 27.61 | 27.61 | 27.233 | 438 |
| 1712183400 | 27.4696 | 0.14 | 0.52 | 27.42 | 27.49 | 27.42 | 50154 |
| 1712097000 | 27.3268 | -0.15 | -0.55 | 27.29 | 27.3268 | 27.2754 | 4167 |
| 1712010600 | 27.4781 | -0.11 | -0.39 | 27.47 | 27.484 | 27.46 | 2605 |
| 1711665000 | 27.5862 | -0.03 | -0.11 | 27.57 | 27.61 | 27.57 | 3763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
