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 | -0.369 | -1.29337539432 | 28.53 | 28.7 | 27.78 | 1120 | 28.4320065 | SP |
| 4 | 0.611 | 2.21778584392 | 27.55 | 28.7 | 26.9489 | 1047 | 27.89796072 | SP |
| 12 | -0.989 | -3.39279588336 | 29.15 | 30.28 | 26.61 | 1233 | 28.02861315 | SP |
| 26 | 0.621 | 2.25490196078 | 27.54 | 30.28 | 24.635 | 1951 | 26.81411459 | SP |
| 52 | 3.061 | 12.1952191235 | 25.1 | 30.28 | 24.14 | 2076 | 26.15750801 | SP |
| 156 | 3.111 | 12.4191616766 | 25.05 | 30.28 | 24.14 | 2057 | 26.14946089 | SP |
| 260 | 3.111 | 12.4191616766 | 25.05 | 30.28 | 24.14 | 2057 | 26.14946089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 28.161 | -0.38 | -1.34 | 28.45 | 28.45 | 28.161 | 280 |
| 1738280100 | 28.5421 | 0.31 | 1.11 | 28.58 | 28.7 | 28.51 | 3626 |
| 1738193700 | 28.23 | -0.07 | -0.24 | 27.78 | 28.29 | 27.78 | 909 |
| 1738107300 | 28.2981 | 0.09 | 0.31 | 28.3222 | 28.3222 | 28.2981 | 237 |
| 1738020900 | 28.2094 | -0.26 | -0.90 | 28.47 | 28.47 | 28.2094 | 826 |
| 1737761700 | 28.4657 | 0.01 | 0.05 | 28.53 | 28.53 | 28.4657 | 1 |
| 1737675300 | 28.4511 | 0 | 0.00 | 28.4511 | 28.4511 | 28.4511 | 0 |
| 1737588900 | 28.4511 | -0.19 | -0.66 | 28.4901 | 28.5 | 28.4511 | 1896 |
| 1737502500 | 28.64 | 0.43 | 1.53 | 28.59 | 28.64 | 28.59 | 111 |
| 1737156900 | 28.2084 | 0.07 | 0.24 | 28.29 | 28.29 | 28.17 | 23 |
| 1737070500 | 28.1419 | 0.16 | 0.58 | 28.01 | 28.1419 | 28.01 | 10 |
| 1736984100 | 27.98 | 0.42 | 1.53 | 27.46 | 27.98 | 27.46 | 229 |
| 1736897700 | 27.558 | 0.34 | 1.25 | 27.51 | 27.61 | 27.3508 | 862 |
| 1736811300 | 27.218 | 0.13 | 0.47 | 27.24 | 27.24 | 26.9489 | 314 |
| 1736552100 | 27.09 | -0.45 | -1.65 | 27.125 | 27.26 | 27.08 | 2463 |
| 1736379300 | 27.5446 | -0 | -0.01 | 27.5446 | 27.5446 | 27.5446 | 1 |
| 1736292900 | 27.5468 | -0.18 | -0.66 | 27.6136 | 27.6136 | 27.4299 | 1543 |
| 1736206500 | 27.7303 | -0.03 | -0.09 | 28.0056 | 28.0056 | 27.7303 | 506 |
| 1735947300 | 27.7565 | 0.3 | 1.08 | 27.55 | 27.79 | 27.55 | 943 |
| 1735860900 | 27.46 | 0.01 | 0.04 | 27.82 | 27.82 | 27.33 | 853 |
| 1735688100 | 27.45 | 0.08 | 0.30 | 27.74 | 27.74 | 27.41 | 15717 |
| 1735601700 | 27.3666 | -0.09 | -0.33 | 27.38 | 27.45 | 27.3666 | 1374 |
| 1735342500 | 27.4578 | -0.35 | -1.27 | 27.72 | 27.72 | 27.25 | 3021 |
| 1735256100 | 27.8123 | 0.13 | 0.48 | 27.5282 | 27.87 | 27.5282 | 1251 |
| 1735077840 | 27.6799 | 0.22 | 0.80 | 27.66 | 27.6799 | 27.66 | 28 |
| 1734996900 | 27.4606 | -0.01 | -0.03 | 27.44 | 27.47 | 27.44 | 84 |
| 1734737700 | 27.47 | 0.1 | 0.37 | 27.615 | 27.615 | 27.47 | 530 |
| 1734651300 | 27.37 | -0.1 | -0.35 | 27.39 | 27.3901 | 27.3 | 1617 |
| 1734564900 | 27.4662 | -1.03 | -3.62 | 28.74 | 28.74 | 27.4662 | 1046 |
| 1734478500 | 28.4977 | -0.28 | -0.98 | 28.65 | 28.65 | 28.4977 | 1 |
| 1734392100 | 28.7797 | 0.02 | 0.09 | 28.99 | 28.99 | 28.7797 | 169 |
| 1734132900 | 28.7552 | -0.27 | -0.95 | 28.85 | 28.9007 | 28.71 | 2816 |
| 1734046500 | 29.03 | -0.21 | -0.71 | 29.1 | 29.16 | 29.03 | 551 |
| 1733960100 | 29.238 | 0.2 | 0.68 | 29.32 | 29.32 | 29.05 | 621 |
| 1733873700 | 29.0394 | -0.15 | -0.52 | 29.11 | 29.11 | 29.0394 | 817 |
| 1733787300 | 29.19 | -0.03 | -0.10 | 29.44 | 29.44 | 29.19 | 3845 |
| 1733528100 | 29.2189 | 0.05 | 0.18 | 29.3 | 29.3 | 29.2 | 204 |
| 1733441700 | 29.1652 | -0.44 | -1.50 | 29.43 | 29.43 | 29.1652 | 105 |
| 1733355300 | 29.6083 | 0.01 | 0.03 | 29.74 | 29.74 | 29.5 | 261 |
| 1733268900 | 29.6 | -0.11 | -0.37 | 29.6 | 29.6 | 29.6 | 119 |
| 1733182500 | 29.71 | -0.03 | -0.10 | 29.46 | 29.71 | 29.46 | 228 |
| 1732917840 | 29.74 | 0.19 | 0.64 | 30.28 | 30.28 | 29.74 | 39 |
| 1732750500 | 29.5497 | -0.07 | -0.25 | 29.88 | 29.88 | 29.5497 | 81 |
| 1732664100 | 29.6223 | -0.24 | -0.80 | 29.7 | 29.7 | 29.6223 | 85 |
| 1732577700 | 29.86 | 0.57 | 1.95 | 29.58 | 29.99 | 29.58 | 417 |
| 1732318500 | 29.288 | 0.49 | 1.71 | 29.08 | 29.288 | 29.08 | 248 |
| 1732232100 | 28.7959 | 0.59 | 2.10 | 28.865 | 28.865 | 28.7959 | 345 |
| 1732145700 | 28.2034 | 0.01 | 0.04 | 28.08 | 28.2034 | 28.08 | 5 |
| 1732059300 | 28.1913 | 0.16 | 0.58 | 28.1217 | 28.1913 | 28.1217 | 281 |
| 1731972900 | 28.03 | -0 | -0.00 | 27.95 | 28.21 | 27.95 | 3484 |
| 1731713700 | 28.0313 | -0.36 | -1.27 | 28.41 | 28.41 | 28.02 | 2597 |
| 1731627300 | 28.3916 | -0.41 | -1.43 | 28.97 | 28.98 | 28.3916 | 1887 |
| 1731540900 | 28.804 | -0.25 | -0.86 | 29.35 | 29.35 | 28.804 | 987 |
| 1731454500 | 29.0553 | -0.49 | -1.66 | 29.46 | 29.46 | 29.0553 | 2 |
| 1731368100 | 29.5457 | 0.4 | 1.37 | 29.51 | 29.62 | 29.4245 | 529 |
| 1731108900 | 29.145 | 0.22 | 0.75 | 29.15 | 29.22 | 29.0747 | 1383 |
| 1731022500 | 28.9271 | -0.05 | -0.18 | 28.94 | 29.11 | 28.9271 | 1878 |
| 1730936100 | 28.98 | 1.58 | 5.76 | 28.555 | 28.98 | 28.555 | 311 |
| 1730849700 | 27.4018 | 0.64 | 2.37 | 27.15 | 27.4018 | 27.15 | 83 |
| 1730763300 | 26.7666 | 0.1 | 0.36 | 26.87 | 26.87 | 26.7666 | 596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
