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 | 0.62 | 2.15727209464 | 28.74 | 29.6709 | 28.7 | 11425 | 29.27250012 | SP |
| 4 | 0.92 | 3.23488045007 | 28.44 | 29.6709 | 27.9125 | 18011 | 28.40797589 | SP |
| 12 | 1.19 | 4.22435214767 | 28.17 | 29.6709 | 27.69 | 13198 | 28.27831834 | SP |
| 26 | 3.2 | 12.2324159021 | 26.16 | 29.6709 | 26.16 | 13945 | 27.89992365 | SP |
| 52 | 2.41 | 8.94248608534 | 26.95 | 29.6709 | 26.02 | 13391 | 27.88067847 | SP |
| 156 | 2.41 | 8.94248608534 | 26.95 | 29.6709 | 26.02 | 13391 | 27.88067847 | SP |
| 260 | 2.41 | 8.94248608534 | 26.95 | 29.6709 | 26.02 | 13391 | 27.88067847 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 29.36 | -0.15 | -0.51 | 29.47 | 29.6709 | 29.28 | 6726 |
| 1721256000 | 29.5101 | 0.14 | 0.48 | 29.32 | 29.54 | 29.32 | 13731 |
| 1721169600 | 29.37 | 0.48 | 1.67 | 28.89 | 29.37 | 28.89 | 23249 |
| 1721083200 | 28.888 | 0.12 | 0.41 | 28.95 | 29.0001 | 28.83 | 6555 |
| 1720824000 | 28.7699 | 0.12 | 0.42 | 28.74 | 28.89 | 28.7 | 7063 |
| 1720737600 | 28.65 | 0.3 | 1.06 | 28.42 | 28.65 | 28.3701 | 25394 |
| 1720651200 | 28.35 | 0.27 | 0.95 | 28.2 | 28.35 | 28.12 | 10745 |
| 1720564800 | 28.0837 | 0.02 | 0.08 | 28.07 | 28.23 | 28.01 | 7331 |
| 1720478400 | 28.06 | 0.04 | 0.12 | 28.09 | 28.17 | 27.9901 | 41199 |
| 1720219200 | 28.025 | -0.1 | -0.37 | 28.02 | 28.03 | 27.9125 | 3402 |
| 1720040640 | 28.1295 | -0.01 | -0.04 | 28.14 | 28.1991 | 28.09 | 7589 |
| 1719960000 | 28.14 | 0.13 | 0.46 | 28.04 | 28.14 | 27.99 | 13399 |
| 1719873600 | 28.0125 | -0.03 | -0.09 | 28.29 | 28.29 | 28 | 30133 |
| 1719614400 | 28.0379 | 0 | 0.00 | 28.0379 | 28.0379 | 28.0379 | 0 |
| 1719528000 | 28.0379 | -0.25 | -0.88 | 28.09 | 28.09 | 27.94 | 31354 |
| 1719441600 | 28.2879 | -0.06 | -0.21 | 28.38 | 28.38 | 28.1601 | 8692 |
| 1719355200 | 28.3482 | -0.24 | -0.84 | 28.49 | 28.49 | 28.27 | 60222 |
| 1719268800 | 28.5893 | 0.3 | 1.06 | 28.45 | 28.63 | 28.45 | 17218 |
| 1719009600 | 28.2889 | -0.02 | -0.07 | 28.44 | 28.44 | 28.21 | 8296 |
| 1718923200 | 28.3079 | 0.07 | 0.24 | 28.11 | 28.32 | 28.11 | 9598 |
| 1718750400 | 28.24 | 0.17 | 0.61 | 28.18 | 28.24 | 28.12 | 12120 |
| 1718664000 | 28.07 | 0.16 | 0.57 | 27.96 | 28.09 | 27.83 | 12696 |
| 1718404800 | 27.91 | -0.15 | -0.53 | 27.96 | 27.96 | 27.73 | 9952 |
| 1718318400 | 28.06 | -0.06 | -0.21 | 28.01 | 28.06 | 27.9001 | 6687 |
| 1718232000 | 28.12 | -0.02 | -0.07 | 28.47 | 28.47 | 28.09 | 9820 |
| 1718145600 | 28.14 | -0.18 | -0.64 | 28.14 | 28.14 | 28.08 | 4459 |
| 1718059200 | 28.3216 | -0.02 | -0.06 | 28.36 | 28.36 | 28.17 | 2322 |
| 1717800000 | 28.34 | -0.02 | -0.07 | 28.39 | 28.3993 | 28.33 | 2249 |
| 1717713600 | 28.36 | -0.03 | -0.11 | 28.28 | 28.3693 | 28.28 | 6080 |
| 1717627200 | 28.39 | 0.05 | 0.18 | 28.32 | 28.39 | 28.2499 | 13583 |
| 1717540800 | 28.34 | -0.1 | -0.35 | 28.24 | 28.3799 | 28.19 | 9149 |
| 1717454400 | 28.44 | -0.14 | -0.48 | 28.57 | 28.57 | 28.3 | 5736 |
| 1717195200 | 28.5786 | 0.48 | 1.71 | 28.2 | 28.5786 | 28.2 | 1653 |
| 1717108800 | 28.0995 | 0.18 | 0.65 | 28 | 28.1 | 28 | 11265 |
| 1717022400 | 27.918 | -0.27 | -0.96 | 27.94 | 27.94 | 27.905 | 2355 |
| 1716936000 | 28.1889 | -0.17 | -0.59 | 28.32 | 28.33 | 28.1599 | 17265 |
| 1716590400 | 28.3574 | 0.12 | 0.42 | 28.34 | 28.3897 | 28.34 | 14230 |
| 1716504000 | 28.239 | -0.36 | -1.27 | 28.57 | 28.57 | 28.23 | 8146 |
| 1716417600 | 28.6027 | -0.18 | -0.63 | 28.71 | 28.71 | 28.5609 | 3879 |
| 1716331200 | 28.7831 | 0.03 | 0.09 | 28.76 | 28.7831 | 28.7327 | 3297 |
| 1716244800 | 28.7573 | -0.17 | -0.59 | 28.97 | 28.97 | 28.7573 | 5435 |
| 1715985600 | 28.9272 | 0.05 | 0.18 | 28.8625 | 28.93 | 28.845 | 19317 |
| 1715899200 | 28.8741 | 0.02 | 0.08 | 28.91 | 28.94 | 28.8522 | 13745 |
| 1715812800 | 28.8497 | 0.17 | 0.59 | 28.81 | 28.8497 | 28.76 | 9682 |
| 1715726400 | 28.6798 | 0.09 | 0.31 | 28.61 | 28.7 | 28.5502 | 7725 |
| 1715640000 | 28.59 | -0.02 | -0.06 | 28.69 | 28.7403 | 28.5776 | 11343 |
| 1715380800 | 28.6069 | 0.07 | 0.23 | 28.65 | 28.65 | 28.55 | 4875 |
| 1715294400 | 28.54 | 0.26 | 0.92 | 28.24 | 28.54 | 28.24 | 4816 |
| 1715208000 | 28.28 | 0.04 | 0.14 | 28.18 | 28.29 | 28.18 | 3701 |
| 1715121600 | 28.24 | 0.1 | 0.34 | 28.22 | 28.2897 | 28.1999 | 9070 |
| 1715035200 | 28.1439 | 0.19 | 0.69 | 28.13 | 28.1486 | 28.09 | 3883 |
| 1714776000 | 27.95 | 0.14 | 0.49 | 27.91 | 27.97 | 27.83 | 19312 |
| 1714689600 | 27.8149 | 0.12 | 0.43 | 27.79 | 27.8149 | 27.71 | 2444 |
| 1714603200 | 27.6958 | -0.08 | -0.30 | 27.8 | 27.93 | 27.69 | 105420 |
| 1714516800 | 27.78 | -0.38 | -1.34 | 28.18 | 28.18 | 27.78 | 7874 |
| 1714430400 | 28.1577 | 0.13 | 0.46 | 28.19 | 28.19 | 28.1097 | 10253 |
| 1714171200 | 28.0291 | -0.05 | -0.18 | 28.17 | 28.17 | 27.96 | 5325 |
| 1714084800 | 28.0788 | -0.16 | -0.57 | 28.23 | 28.23 | 27.8999 | 3510 |
| 1713998400 | 28.2388 | 0.05 | 0.17 | 28.29 | 28.29 | 28.0598 | 7355 |
| 1713912000 | 28.1903 | 0.17 | 0.61 | 28.06 | 28.27 | 28.06 | 11431 |
| 1713825600 | 28.02 | 0.24 | 0.86 | 28.01 | 28.12 | 27.77 | 7661 |
| 1713566400 | 27.782 | 0.3 | 1.10 | 27.64 | 27.782 | 27.57 | 11930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
