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 | -0.49 | -1.75 | 28 | 28.79 | 27.3 | 1451 | 27.92253382 | SP |
| 4 | -0.05 | -0.181422351234 | 27.56 | 28.79 | 27.21 | 835 | 27.76538679 | SP |
| 12 | 0.485 | 1.79463459759 | 27.025 | 28.79 | 25.9882 | 1183 | 27.15358559 | SP |
| 26 | 0.08 | 0.291651476486 | 27.43 | 28.79 | 24.8188 | 1181 | 26.92890873 | SP |
| 52 | 1.95 | 7.62910798122 | 25.56 | 29.63 | 24.8188 | 903 | 26.76465383 | SP |
| 156 | 3.0037 | 12.256848239 | 24.5063 | 29.63 | 24.33 | 669 | 26.53951111 | SP |
| 260 | 3.0037 | 12.256848239 | 24.5063 | 29.63 | 24.33 | 669 | 26.53951111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 27.51 | -0.38 | -1.36 | 28.08 | 28.08 | 27.3 | 1117 |
| 1731713700 | 27.89 | -0.19 | -0.68 | 27.98 | 27.98 | 27.8 | 2424 |
| 1731627300 | 28.08 | 0.06 | 0.23 | 28 | 28.16 | 28 | 2986 |
| 1731540900 | 28.0161 | -0.01 | -0.05 | 28.02 | 28.03 | 28 | 623 |
| 1731454500 | 28.03 | 0.08 | 0.29 | 28 | 28.79 | 28 | 104 |
| 1731368100 | 27.9494 | -0.04 | -0.13 | 28.03 | 28.03 | 27.9494 | 380 |
| 1731108900 | 27.985 | -0.05 | -0.16 | 28.06 | 28.06 | 27.985 | 2111 |
| 1731022500 | 28.03 | 0.43 | 1.56 | 27.86 | 28.09 | 27.86 | 282 |
| 1730936100 | 27.6 | 0.11 | 0.40 | 27.65 | 27.75 | 27.57 | 2393 |
| 1730849700 | 27.49 | 0.23 | 0.86 | 27.315 | 27.49 | 27.315 | 55 |
| 1730763300 | 27.2555 | -0.02 | -0.07 | 27.22 | 27.2555 | 27.21 | 210 |
| 1730500500 | 27.2748 | 0.02 | 0.09 | 27.21 | 27.2748 | 27.21 | 827 |
| 1730414100 | 27.25 | -0.34 | -1.22 | 27.46 | 27.46 | 27.25 | 824 |
| 1730327700 | 27.586 | -0.03 | -0.11 | 27.6295 | 27.63 | 27.586 | 1089 |
| 1730241300 | 27.615 | 0.05 | 0.20 | 27.56 | 27.615 | 27.56 | 67 |
| 1730154900 | 27.56 | 0.06 | 0.22 | 27.59 | 27.59 | 27.56 | 158 |
| 1729895700 | 27.5 | 0 | 0.00 | 27.45 | 27.57 | 27.45 | 54 |
| 1729809300 | 27.5 | 0.21 | 0.77 | 27.4 | 27.5 | 27.4 | 135 |
| 1729722900 | 27.29 | -0.38 | -1.37 | 27.57 | 27.57 | 27.29 | 80 |
| 1729636500 | 27.67 | 0.15 | 0.54 | 27.56 | 27.6701 | 27.56 | 772 |
| 1729550100 | 27.5216 | -0.24 | -0.88 | 27.57 | 27.57 | 27.5216 | 6 |
| 1729290900 | 27.765 | 0.03 | 0.11 | 27.74 | 27.82 | 27.74 | 466 |
| 1729204500 | 27.735 | 0.11 | 0.38 | 27.79 | 27.79 | 27.735 | 128 |
| 1729118100 | 27.63 | -0.1 | -0.36 | 27.62 | 27.67 | 27.62 | 1197 |
| 1729031700 | 27.73 | 0.13 | 0.47 | 27.64 | 27.73 | 27.64 | 202 |
| 1728945300 | 27.6 | -0.05 | -0.18 | 27.7 | 27.7 | 27.6 | 101 |
| 1728686100 | 27.65 | 0.04 | 0.14 | 27.64 | 27.66 | 27.5934 | 714 |
| 1728599700 | 27.61 | 0.13 | 0.47 | 27.58 | 27.61 | 27.58 | 62 |
| 1728513300 | 27.48 | 0.31 | 1.14 | 27.385 | 27.48 | 27.385 | 91 |
| 1728426900 | 27.17 | -0.09 | -0.31 | 27.28 | 27.31 | 27.17 | 620 |
| 1728340500 | 27.2552 | -0.14 | -0.53 | 27.24 | 27.2552 | 27.24 | 686 |
| 1728081300 | 27.4 | 0.25 | 0.94 | 27.34 | 27.4 | 27.34 | 106 |
| 1727994900 | 27.1451 | 0.04 | 0.14 | 27.09 | 27.1451 | 27.08 | 299 |
| 1727908500 | 27.1082 | -0.03 | -0.12 | 27.1 | 27.17 | 27.0999 | 3430 |
| 1727822100 | 27.14 | -0.09 | -0.33 | 27.29 | 27.29 | 27.14 | 42 |
| 1727735700 | 27.23 | -0.13 | -0.48 | 27.31 | 27.31 | 27.23 | 202 |
| 1727476500 | 27.36 | 0.11 | 0.40 | 27.31 | 27.36 | 27.31 | 201 |
| 1727390100 | 27.25 | -0.03 | -0.11 | 27.44 | 27.44 | 27.25 | 103 |
| 1727303700 | 27.28 | 0.16 | 0.59 | 27.15 | 27.28 | 27.15 | 533 |
| 1727217300 | 27.12 | -0.02 | -0.07 | 27.1 | 27.2389 | 27.1 | 367 |
| 1727130900 | 27.14 | -0.35 | -1.27 | 27.3 | 27.43 | 27.1199 | 9384 |
| 1726871700 | 27.49 | 0.22 | 0.81 | 27.36 | 27.49 | 27.36 | 1374 |
| 1726785300 | 27.27 | 0.13 | 0.47 | 27.49 | 27.49 | 27.27 | 141 |
| 1726698900 | 27.1417 | -0.08 | -0.29 | 27.2499 | 27.27 | 27.1417 | 1793 |
| 1726612500 | 27.2195 | -0.01 | -0.04 | 27.3 | 27.36 | 27.2195 | 3571 |
| 1726526100 | 27.2294 | -0 | -0.00 | 27.15 | 27.2294 | 27.15 | 396 |
| 1726266900 | 27.23 | 0 | 0.00 | 27.11 | 27.23 | 27.11 | 203 |
| 1726180500 | 27.23 | 0.31 | 1.15 | 26.99 | 27.23 | 26.99 | 473 |
| 1726094100 | 26.9203 | 0.31 | 1.17 | 26.26 | 26.9203 | 26.26 | 153 |
| 1726007700 | 26.61 | 0.28 | 1.06 | 26.39 | 26.61 | 26.33 | 834 |
| 1725921300 | 26.33 | 0.34 | 1.32 | 26.13 | 26.33 | 26.13 | 32 |
| 1725662100 | 25.9882 | -0.59 | -2.23 | 26.57 | 26.57 | 25.9882 | 72 |
| 1725575700 | 26.5811 | 0.06 | 0.23 | 26.58 | 26.63 | 26.58 | 202 |
| 1725489300 | 26.52 | -0.18 | -0.67 | 26.55 | 26.5937 | 26.52 | 3627 |
| 1725402900 | 26.6991 | -0.43 | -1.60 | 27.17 | 27.17 | 26.64 | 20548 |
| 1725057300 | 27.1321 | 0.15 | 0.55 | 27.17 | 27.17 | 27.1321 | 12 |
| 1724970900 | 26.9844 | -0.01 | -0.04 | 27.01 | 27.07 | 26.9844 | 240 |
| 1724884500 | 26.9959 | -0.09 | -0.35 | 27.08 | 27.08 | 26.9959 | 93 |
| 1724798100 | 27.0903 | 0.05 | 0.19 | 27.025 | 27.0903 | 27.01 | 413 |
| 1724711700 | 27.0392 | 0.06 | 0.22 | 27.11 | 27.11 | 26.99 | 2910 |
| 1724452500 | 26.98 | -0.05 | -0.19 | 27.11 | 27.11 | 26.98 | 928 |
| 1724366100 | 27.0307 | -0.13 | -0.49 | 27.21 | 27.21 | 27.0307 | 10553 |
| 1724279700 | 27.1629 | 0 | 0.01 | 27.21 | 27.21 | 27.1629 | 702 |
| 1724193300 | 27.1599 | 0.11 | 0.41 | 27.2 | 27.2 | 27.1599 | 934 |
| 1724106900 | 27.05 | -0.19 | -0.70 | 27.03 | 27.09 | 27.03 | 1111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
