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 | -1.55 | -5.52190951193 | 28.07 | 28.41 | 26.51 | 186964 | 27.90678869 | SP |
| 4 | -1.48 | -5.28571428571 | 28 | 28.8 | 26.51 | 162716 | 27.85586096 | SP |
| 12 | -1.8 | -6.35593220339 | 28.32 | 31.63 | 26.51 | 225211 | 28.78462064 | SP |
| 26 | 3.34 | 14.4089732528 | 23.18 | 31.63 | 22.81 | 179719 | 27.36295305 | SP |
| 52 | 2.97 | 12.6114649682 | 23.55 | 31.63 | 21.9533 | 128719 | 26.16675026 | SP |
| 156 | 0.6 | 2.31481481481 | 25.92 | 31.63 | 19.1135 | 147447 | 25.59299217 | SP |
| 260 | 9.51 | 55.9082892416 | 17.01 | 31.63 | 12.87 | 132991 | 25.21952971 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26.53 | -0.9 | -3.28 | 27.02 | 27.02 | 26.51 | 230020 |
| 1721255400 | 27.43 | -0.32 | -1.15 | 27.52 | 27.6093 | 27.396 | 122599 |
| 1721169000 | 27.75 | -0.27 | -0.96 | 27.62 | 27.7825 | 27.5 | 256364 |
| 1721082600 | 28.02 | -0.31 | -1.09 | 28.23 | 28.27 | 27.9541 | 144917 |
| 1720823400 | 28.33 | 0.36 | 1.29 | 28.24 | 28.41 | 28.24 | 156296 |
| 1720737000 | 27.97 | -0.41 | -1.44 | 28.07 | 28.2799 | 27.9 | 254643 |
| 1720650600 | 28.38 | 0.04 | 0.14 | 28.51 | 28.6713 | 28.3 | 110644 |
| 1720564200 | 28.34 | -0.19 | -0.67 | 28.54 | 28.5682 | 28.17 | 194104 |
| 1720477800 | 28.53 | -0.25 | -0.87 | 28.72 | 28.8 | 28.4306 | 110139 |
| 1720218600 | 28.78 | 0.68 | 2.42 | 28.73 | 28.79 | 28.5 | 309640 |
| 1720040640 | 28.1 | 0.58 | 2.11 | 28.04 | 28.26 | 28.04 | 157251 |
| 1719959400 | 27.52 | 0.06 | 0.22 | 27.63 | 27.76 | 27.4559 | 76947 |
| 1719873000 | 27.46 | 0.25 | 0.92 | 27.57 | 27.6 | 27.37 | 114327 |
| 1719613800 | 27.21 | 0.29 | 1.08 | 27.4 | 27.4499 | 27.14 | 143365 |
| 1719527400 | 26.92 | -0.26 | -0.96 | 27.26 | 27.29 | 26.92 | 127417 |
| 1719441000 | 27.18 | 0.03 | 0.11 | 27.05 | 27.22 | 27.005 | 157620 |
| 1719354600 | 27.15 | -0.32 | -1.16 | 27.35 | 27.35 | 27.08 | 187169 |
| 1719268200 | 27.47 | 0.03 | 0.11 | 27.48 | 27.67 | 27.411 | 105368 |
| 1719009000 | 27.44 | -0.64 | -2.28 | 27.48 | 27.595 | 27.43 | 183500 |
| 1718922600 | 28.08 | 0.4 | 1.45 | 28 | 28.165 | 27.95 | 179295 |
| 1718749800 | 27.68 | 0.22 | 0.80 | 27.2 | 27.68 | 27.17 | 202416 |
| 1718663400 | 27.46 | -0.23 | -0.83 | 27.27 | 27.505 | 27.13 | 166603 |
| 1718404200 | 27.69 | 0.08 | 0.29 | 27.55 | 27.7699 | 27.45 | 191254 |
| 1718317800 | 27.61 | -0.27 | -0.97 | 28.01 | 28.07 | 27.49 | 144678 |
| 1718231400 | 27.88 | 0.1 | 0.36 | 28.22 | 28.28 | 27.82 | 190273 |
| 1718145000 | 27.78 | -0.2 | -0.71 | 27.67 | 27.8142 | 27.5248 | 127670 |
| 1718058600 | 27.98 | 0.55 | 2.01 | 28.01 | 28.05 | 27.7401 | 306605 |
| 1717799400 | 27.43 | -1.29 | -4.49 | 27.86 | 27.87 | 27.43 | 339621 |
| 1717713000 | 28.72 | 0.25 | 0.88 | 28.69 | 28.8599 | 28.47 | 200324 |
| 1717626600 | 28.47 | 0.53 | 1.90 | 28.1 | 28.53 | 27.89 | 244211 |
| 1717540200 | 27.94 | -0.76 | -2.65 | 28.12 | 28.12 | 27.85 | 395969 |
| 1717453800 | 28.7 | 0.28 | 0.99 | 28.76 | 28.8 | 28.58 | 230679 |
| 1717194600 | 28.42 | -0.17 | -0.59 | 28.67 | 28.67 | 28.1 | 195163 |
| 1717108200 | 28.59 | -0.76 | -2.59 | 28.71 | 28.7801 | 28.54 | 363605 |
| 1717021800 | 29.35 | -0.55 | -1.84 | 29.42 | 29.52 | 29.23 | 234613 |
| 1716935400 | 29.9 | 0.67 | 2.29 | 30.06 | 30.07 | 29.625 | 394003 |
| 1716589800 | 29.23 | -0.03 | -0.10 | 29.48 | 29.49 | 29.17 | 158901 |
| 1716503400 | 29.26 | -0.3 | -1.01 | 29.75 | 29.819 | 29.255 | 317190 |
| 1716417000 | 29.56 | -1.82 | -5.80 | 30.33 | 30.33 | 29.49 | 767445 |
| 1716330600 | 31.38 | 0.05 | 0.16 | 31.63 | 31.63 | 31.13 | 368528 |
| 1716244200 | 31.33 | 0.14 | 0.45 | 30.96 | 31.45 | 30.77 | 520134 |
| 1715985000 | 31.19 | 1.18 | 3.93 | 30.88 | 31.2 | 30.65 | 481838 |
| 1715898600 | 30.01 | -0.1 | -0.33 | 29.86 | 30.035 | 29.72 | 140763 |
| 1715812200 | 30.11 | 0.43 | 1.45 | 29.91 | 30.19 | 29.51 | 293552 |
| 1715725800 | 29.68 | 0.16 | 0.54 | 29.84 | 29.94 | 29.535 | 207767 |
| 1715639400 | 29.52 | 0.71 | 2.46 | 29.14 | 29.535 | 29.08 | 362680 |
| 1715380200 | 28.81 | 0.24 | 0.84 | 28.86 | 28.9197 | 28.7218 | 232629 |
| 1715293800 | 28.57 | 0.23 | 0.81 | 28.31 | 28.6192 | 28.26 | 137593 |
| 1715207400 | 28.34 | -0.27 | -0.94 | 28.25 | 28.39 | 28.152 | 161580 |
| 1715121000 | 28.61 | -0.09 | -0.31 | 28.62 | 28.7399 | 28.5252 | 129814 |
| 1715034600 | 28.7 | 0.33 | 1.16 | 28.73 | 28.83 | 28.6401 | 146179 |
| 1714775400 | 28.37 | 0.37 | 1.32 | 28.25 | 28.38 | 28.13 | 95162 |
| 1714689000 | 28 | -0.38 | -1.34 | 27.85 | 28.0791 | 27.83 | 196804 |
| 1714602600 | 28.38 | 0.07 | 0.25 | 28.21 | 28.6199 | 28.09 | 150193 |
| 1714516200 | 28.31 | -0.78 | -2.68 | 28.5 | 28.59 | 28.31 | 287955 |
| 1714429800 | 29.09 | 0.54 | 1.89 | 28.86 | 29.14 | 28.73 | 288167 |
| 1714170600 | 28.55 | 0.18 | 0.63 | 28.55 | 28.65 | 28.2868 | 187318 |
| 1714084200 | 28.37 | 0.44 | 1.58 | 28.32 | 28.41 | 28.1705 | 185526 |
| 1713997800 | 27.93 | 0.26 | 0.94 | 27.87 | 28.0902 | 27.86 | 125405 |
| 1713911400 | 27.67 | -0.44 | -1.57 | 27.61 | 27.7799 | 27.5 | 471603 |
| 1713825000 | 28.11 | 0.01 | 0.04 | 28.04 | 28.15 | 27.92 | 216403 |
| 1713565800 | 28.1 | 0.32 | 1.15 | 28.02 | 28.28 | 28 | 248600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
