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 | 1.41 | 5.21256931608 | 27.05 | 28.48 | 26.1593 | 1710059 | 27.28384876 | SP |
| 4 | -0.56 | -1.92970365265 | 29.02 | 30.69 | 26.1593 | 1486534 | 27.85108274 | SP |
| 12 | -5.33 | -15.7738976028 | 33.79 | 37.89 | 26.1593 | 1203756 | 30.51156325 | SP |
| 26 | -6.47 | -18.5227598053 | 34.93 | 42.24 | 26.1593 | 1486883 | 34.90302021 | SP |
| 52 | -9.54 | -25.1052631579 | 38 | 53.77 | 26.1593 | 2383069 | 36.60873623 | SP |
| 156 | 14.65 | 106.082548878 | 13.81 | 53.77 | 12.0125 | 1132330 | 33.25463754 | SP |
| 260 | 1.01 | 3.67941712204 | 27.45 | 53.77 | 10.9625 | 984322 | 28.88919131 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 28.4 | 0.33 | 1.18 | 28.34 | 28.58 | 28.14 | 926376 |
| 1726785000 | 28.07 | 0.29 | 1.04 | 28.35 | 28.48 | 28.04 | 1379903 |
| 1726698600 | 27.78 | 1.02 | 3.81 | 27.24 | 27.8199 | 26.89 | 2774631 |
| 1726612200 | 26.76 | 0.39 | 1.48 | 26.3 | 26.845 | 26.1593 | 1623422 |
| 1726525800 | 26.37 | -0.76 | -2.80 | 26.93 | 27.11 | 26.34 | 1558553 |
| 1726266600 | 27.13 | -0.14 | -0.51 | 27.05 | 27.425 | 26.95 | 1213788 |
| 1726180200 | 27.27 | 0.37 | 1.38 | 27.09 | 27.64 | 26.96 | 1909090 |
| 1726093800 | 26.9 | 0.05 | 0.19 | 26.99 | 27.0999 | 26.4 | 1957514 |
| 1726007400 | 26.85 | -0.56 | -2.04 | 27.47 | 27.525 | 26.635 | 1427259 |
| 1725921000 | 27.41 | -0.31 | -1.12 | 27.87 | 28.06 | 27.28 | 1571920 |
| 1725661800 | 27.72 | 0.04 | 0.14 | 27.72 | 28.0299 | 26.71 | 3155972 |
| 1725575400 | 27.68 | -0.47 | -1.67 | 27.87 | 28.3399 | 27.58 | 2057759 |
| 1725489000 | 28.15 | -1.07 | -3.66 | 29.15 | 29.17 | 28.115 | 1510069 |
| 1725402600 | 29.22 | -1.47 | -4.79 | 29.42 | 29.55 | 28.94 | 1399694 |
| 1725057000 | 30.69 | 0.95 | 3.19 | 29.62 | 30.69 | 29.36 | 1218602 |
| 1724970600 | 29.74 | 0.36 | 1.23 | 29.86 | 30.06 | 29.6 | 668905 |
| 1724884200 | 29.38 | 0.09 | 0.31 | 29.25 | 29.51 | 29.09 | 519523 |
| 1724797800 | 29.29 | 0.19 | 0.65 | 29.68 | 29.77 | 29.18 | 721980 |
| 1724711400 | 29.1 | 0.2 | 0.69 | 28.62 | 29.15 | 28.61 | 663687 |
| 1724452200 | 28.9 | -0.51 | -1.73 | 29.02 | 29.25 | 28.62 | 911867 |
| 1724365800 | 29.41 | 0.88 | 3.08 | 28.99 | 29.68 | 28.92 | 910329 |
| 1724279400 | 28.53 | -0.04 | -0.14 | 28.58 | 28.98 | 28.1388 | 1298023 |
| 1724193000 | 28.57 | -0.7 | -2.39 | 28.87 | 29.06 | 28.415 | 909578 |
| 1724106600 | 29.27 | -0.42 | -1.41 | 29.67 | 29.7 | 29.02 | 695870 |
| 1723847400 | 29.69 | -0.26 | -0.87 | 29.63 | 30.04 | 29.57 | 649482 |
| 1723761000 | 29.95 | 0.75 | 2.57 | 30.55 | 30.7005 | 29.92 | 1251654 |
| 1723674600 | 29.2 | -0.55 | -1.85 | 29.48 | 29.52 | 28.95 | 1180165 |
| 1723588200 | 29.75 | -0.57 | -1.88 | 29.69 | 30.015 | 29.645 | 1136066 |
| 1723501800 | 30.32 | -0.32 | -1.04 | 30.88 | 31.01 | 30.1401 | 572929 |
| 1723242600 | 30.64 | -0.94 | -2.98 | 30.4 | 30.8127 | 30.37 | 739978 |
| 1723156200 | 31.58 | 0.61 | 1.97 | 31.74 | 32.0054 | 31.475 | 1160602 |
| 1723069800 | 30.97 | 0.75 | 2.48 | 30.91 | 31.33 | 30.44 | 1574177 |
| 1722983400 | 30.22 | 1.79 | 6.30 | 28.97 | 30.24 | 28.73 | 1474201 |
| 1722897000 | 28.43 | -0.41 | -1.42 | 27.56 | 29.16 | 27.37 | 2213692 |
| 1722637800 | 28.84 | -2.86 | -9.02 | 30.09 | 30.19 | 28.74 | 2475310 |
| 1722551400 | 31.7 | -0.86 | -2.64 | 31.88 | 31.91 | 31.12 | 2114225 |
| 1722465000 | 32.56 | -1.03 | -3.07 | 32.85 | 33.159999 | 32.52 | 1272592 |
| 1722378600 | 33.59 | -0.36 | -1.06 | 33.69 | 34.15 | 33.35 | 726945 |
| 1722292200 | 33.95 | -0.5 | -1.45 | 33.71 | 34.22 | 33.71 | 577295 |
| 1722033000 | 34.45 | -0.79 | -2.24 | 34.51 | 34.7801 | 34.295 | 852721 |
| 1721946600 | 35.24 | -0.83 | -2.30 | 35.5 | 35.528 | 34.53 | 1123788 |
| 1721860200 | 36.07 | 1.16 | 3.32 | 34.87 | 36.14 | 34.62 | 1231919 |
| 1721773800 | 34.91 | 0.11 | 0.33 | 34.6 | 34.96 | 34.38 | 429986 |
| 1721687400 | 34.795 | 0.36 | 1.03 | 33.93 | 35.14 | 33.81 | 620838 |
| 1721428200 | 34.44 | 0.65 | 1.92 | 34.31 | 34.57 | 34.2 | 611254 |
| 1721341800 | 33.79 | 0.75 | 2.27 | 33.57 | 33.9 | 33.11 | 695300 |
| 1721255400 | 33.04 | -0.02 | -0.06 | 33.29 | 33.5581 | 32.8131 | 888042 |
| 1721169000 | 33.06 | -1.39 | -4.03 | 33.73 | 33.89 | 32.99 | 871677 |
| 1721082600 | 34.45 | 1.09 | 3.27 | 34.3 | 34.54 | 33.99 | 924138 |
| 1720823400 | 33.36 | -0.32 | -0.95 | 33.77 | 33.94 | 33.33 | 819535 |
| 1720737000 | 33.68 | -1 | -2.88 | 33.49 | 33.75 | 33.009999 | 1357640 |
| 1720650600 | 34.68 | -0.34 | -0.97 | 34.85 | 35.08 | 34.625 | 754995 |
| 1720564200 | 35.02 | 0.49 | 1.42 | 34.85 | 35.49 | 34.61 | 946502 |
| 1720477800 | 34.53 | -0.2 | -0.58 | 34.73 | 35.09 | 34.4 | 588655 |
| 1720218600 | 34.73 | -0.74 | -2.09 | 35.04 | 35.46 | 34.52 | 870406 |
| 1720040640 | 35.47 | -1.48 | -4.01 | 36.26 | 36.38 | 35.37 | 1134294 |
| 1719959400 | 36.95 | -0.79 | -2.09 | 36.82 | 37.59 | 36.68 | 1031421 |
| 1719873000 | 37.74 | 1.85 | 5.15 | 37.17 | 37.89 | 36.43 | 1158495 |
| 1719613800 | 35.89 | 1.9 | 5.59 | 33.79 | 35.9 | 33.76 | 1728985 |
| 1719527400 | 33.99 | -0.36 | -1.05 | 33.96 | 34.07 | 33.74 | 512484 |
| 1719441000 | 34.35 | 1.42 | 4.31 | 34.19 | 34.38 | 34.02 | 688521 |
| 1719354600 | 32.93 | -0.6 | -1.79 | 33.369999 | 33.4 | 32.88 | 493143 |
| 1719268200 | 33.53 | -0.34 | -1.00 | 33.78 | 34.11 | 33.494999 | 500722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
