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 | -0.456 | -1.69139465875 | 26.96 | 27.025 | 26.43 | 5381 | 26.85067535 | SP |
| 4 | -0.706 | -2.59463432562 | 27.21 | 27.48 | 26.43 | 11495 | 26.98156734 | SP |
| 12 | -0.536 | -1.98224852071 | 27.04 | 28.04 | 26.43 | 11331 | 27.0848591 | SP |
| 26 | 0.124 | 0.470053070508 | 26.38 | 28.08 | 25.74 | 11420 | 26.76798394 | SP |
| 52 | 1.404 | 5.59362549801 | 25.1 | 28.08 | 22.8503 | 27565 | 25.29091981 | SP |
| 156 | -23.676 | -47.1821442806 | 50.18 | 51.75 | 22.8503 | 23658 | 34.23655355 | SP |
| 260 | -24.306 | -47.8370399528 | 50.81 | 52.72 | 22.8503 | 18474 | 40.57003204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 26.6742 | 0.02 | 0.09 | 26.71 | 26.71 | 26.66 | 944 |
| 1719959700 | 26.65 | 0.04 | 0.15 | 26.64 | 26.67 | 26.58 | 5244 |
| 1719873300 | 26.61 | -0.28 | -1.04 | 26.95 | 26.95 | 26.61 | 1307 |
| 1719614100 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1719527700 | 26.89 | -0.06 | -0.22 | 26.8 | 26.89 | 26.78 | 13915 |
| 1719441300 | 26.95 | -0.14 | -0.52 | 27.06 | 27.069 | 26.95 | 4087 |
| 1719354900 | 27.0898 | -0.25 | -0.92 | 27.37 | 27.37 | 27.04 | 48477 |
| 1719268500 | 27.34 | 0.12 | 0.45 | 27.25 | 27.48 | 27.25 | 4047 |
| 1719009300 | 27.2187 | 0.07 | 0.25 | 27.25 | 27.259 | 27.2 | 1352 |
| 1718922900 | 27.15 | 0.15 | 0.56 | 26.92 | 27.209 | 26.92 | 7404 |
| 1718750100 | 27 | -0.05 | -0.18 | 27.02 | 27.05 | 26.9952 | 13140 |
| 1718663700 | 27.05 | 0.33 | 1.24 | 26.78 | 27.05 | 26.7599 | 3849 |
| 1718404500 | 26.72 | -0.2 | -0.74 | 26.82 | 26.82 | 26.6699 | 28443 |
| 1718318100 | 26.92 | -0.17 | -0.63 | 27.04 | 27.04 | 26.805 | 16307 |
| 1718231700 | 27.0898 | 0.1 | 0.37 | 27.29 | 27.3255 | 27.0898 | 20972 |
| 1718145300 | 26.99 | -0.11 | -0.41 | 27 | 27.07 | 26.9199 | 10966 |
| 1718058900 | 27.0999 | -0.07 | -0.24 | 26.95 | 27.219 | 26.95 | 11501 |
| 1717799700 | 27.166 | 0.01 | 0.02 | 27.21 | 27.21 | 27.166 | 922 |
| 1717713300 | 27.16 | 0.07 | 0.27 | 27.08 | 27.2 | 27.075 | 3427 |
| 1717626900 | 27.0875 | -0.08 | -0.29 | 27.11 | 27.129 | 26.91 | 5409 |
| 1717540500 | 27.1669 | -0.11 | -0.42 | 27.15 | 27.2799 | 27.15 | 14247 |
| 1717454100 | 27.2813 | -0.18 | -0.67 | 27.47 | 27.49 | 27.24 | 1415 |
| 1717194900 | 27.4641 | 0.47 | 1.75 | 27.0498 | 27.52 | 27.0498 | 12729 |
| 1717108500 | 26.9919 | 0.31 | 1.17 | 26.89 | 27.04 | 26.89 | 10824 |
| 1717022100 | 26.68 | -0.41 | -1.51 | 26.87 | 26.9 | 26.68 | 2835 |
| 1716935700 | 27.09 | -0.2 | -0.72 | 27.29 | 27.29 | 27.05 | 2346 |
| 1716590100 | 27.2858 | 0.04 | 0.13 | 27.4099 | 27.4099 | 27.2858 | 13553 |
| 1716503700 | 27.25 | -0.4 | -1.45 | 27.7 | 27.7 | 27.25 | 5658 |
| 1716417300 | 27.65 | -0.14 | -0.49 | 27.68 | 27.81 | 27.58 | 8086 |
| 1716330900 | 27.7874 | -0.08 | -0.30 | 27.89 | 27.89 | 27.74 | 7269 |
| 1716244500 | 27.87 | -0.09 | -0.33 | 27.96 | 27.96 | 27.87 | 1675 |
| 1715985300 | 27.9613 | 0.01 | 0.04 | 27.88 | 27.99 | 27.84 | 13876 |
| 1715898900 | 27.95 | 0.05 | 0.18 | 27.9 | 28 | 27.84 | 13504 |
| 1715812500 | 27.9 | 0.02 | 0.07 | 28.01 | 28.01 | 27.84 | 23495 |
| 1715726100 | 27.88 | -0.01 | -0.04 | 28.04 | 28.04 | 27.78 | 7581 |
| 1715639700 | 27.89 | 0.15 | 0.55 | 27.87 | 27.97 | 27.825 | 10171 |
| 1715380500 | 27.7379 | 0.04 | 0.14 | 27.7 | 27.76 | 27.66 | 1992 |
| 1715294100 | 27.7 | 0.25 | 0.91 | 27.43 | 27.7 | 27.43 | 4228 |
| 1715207700 | 27.45 | -0.01 | -0.04 | 27.36 | 27.45 | 27.36 | 5043 |
| 1715121300 | 27.46 | 0.24 | 0.88 | 27.37 | 27.46 | 27.338 | 5924 |
| 1715034900 | 27.22 | 0.09 | 0.33 | 27.28 | 27.32 | 27.15 | 9011 |
| 1714775700 | 27.13 | 0.15 | 0.56 | 27.12 | 27.14 | 27.0864 | 1583 |
| 1714689300 | 26.98 | 0.14 | 0.52 | 27.16 | 27.16 | 26.88 | 4546 |
| 1714602900 | 26.84 | -0.11 | -0.41 | 26.92 | 27.075 | 26.82 | 3418 |
| 1714516500 | 26.95 | -0.3 | -1.09 | 27.13 | 27.13 | 26.95 | 5186 |
| 1714430100 | 27.247 | 0.25 | 0.91 | 27.22 | 27.27 | 27.22 | 8071 |
| 1714170900 | 27 | -0.04 | -0.15 | 26.9 | 27.09 | 26.9 | 61403 |
| 1714084500 | 27.0412 | -0.22 | -0.82 | 27.25 | 27.25 | 26.9999 | 1526 |
| 1713998100 | 27.2653 | 0.17 | 0.62 | 27.04 | 27.3 | 27.03 | 11171 |
| 1713911700 | 27.0984 | 0.09 | 0.35 | 27.01 | 27.16 | 27.01 | 2297 |
| 1713825300 | 27.0049 | 0.18 | 0.69 | 26.9 | 27.1 | 26.87 | 23213 |
| 1713566100 | 26.8211 | 0.26 | 0.98 | 26.6 | 26.8211 | 26.6 | 40498 |
| 1713479700 | 26.56 | 0.09 | 0.34 | 26.52 | 26.59 | 26.45 | 71320 |
| 1713393300 | 26.4688 | -0.01 | -0.04 | 26.55 | 26.58 | 26.4688 | 7685 |
| 1713306900 | 26.48 | -0.16 | -0.60 | 26.53 | 26.53 | 26.45 | 275 |
| 1713220500 | 26.64 | -0.06 | -0.22 | 26.94 | 27.03 | 26.575 | 8228 |
| 1712961300 | 26.7 | -0.53 | -1.95 | 27.04 | 27.07 | 26.7 | 4342 |
| 1712874900 | 27.23 | 0.04 | 0.15 | 27.34 | 27.34 | 27.23 | 1513 |
| 1712788500 | 27.19 | -0.59 | -2.12 | 27.4 | 27.4 | 27.19 | 2178 |
| 1712702100 | 27.78 | 0.25 | 0.91 | 27.56 | 27.78 | 27.5599 | 3517 |
| 1712615700 | 27.53 | 0.17 | 0.62 | 27.43 | 27.5699 | 27.43 | 9085 |
| 1712356500 | 27.36 | -0.05 | -0.18 | 27.32 | 27.445 | 27.27 | 6478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
