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 | -0.25 | -0.879043600563 | 28.44 | 29.37 | 28.135 | 797831 | 28.7599619 | CS |
| 4 | 0.06 | 0.213295414149 | 28.13 | 29.37 | 27.59 | 837964 | 28.53472063 | CS |
| 12 | 3.15 | 12.5798722045 | 25.04 | 29.37 | 23.99 | 801566 | 27.44276921 | CS |
| 26 | 2.93 | 11.5993665875 | 25.26 | 29.37 | 23.99 | 765139 | 26.90360242 | CS |
| 52 | 8.36 | 42.1583459405 | 19.83 | 29.37 | 19.36 | 938098 | 24.07349167 | CS |
| 156 | 4.81 | 20.5731394354 | 23.38 | 29.37 | 15.15 | 810974 | 21.16268855 | CS |
| 260 | 14.7 | 108.969607116 | 13.49 | 29.37 | 7.875 | 733438 | 19.28242436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 28.19 | -0.48 | -1.67 | 28.61 | 28.62 | 28.135 | 496036 |
| 1721342100 | 28.67 | -0.2 | -0.69 | 28.75 | 28.99 | 28.58 | 425755 |
| 1721255700 | 28.87 | -0.42 | -1.43 | 29.3 | 29.345 | 28.8 | 1060894 |
| 1721169300 | 29.29 | 0.95 | 3.35 | 28.51 | 29.37 | 28.45 | 1102026 |
| 1721082900 | 28.34 | -0.03 | -0.11 | 28.44 | 28.54 | 28.175 | 904442 |
| 1720823700 | 28.37 | -0.27 | -0.94 | 28.76 | 28.9 | 28.34 | 2054737 |
| 1720737300 | 28.64 | 0.01 | 0.03 | 28.78 | 28.865 | 28.63 | 646979 |
| 1720650900 | 28.63 | 0.07 | 0.25 | 28.69 | 28.75 | 28.5 | 647850 |
| 1720564500 | 28.56 | 0.46 | 1.64 | 28.1 | 28.73 | 27.59 | 805767 |
| 1720478100 | 28.1 | -0.23 | -0.81 | 28.61 | 28.61 | 28.055 | 414965 |
| 1720218900 | 28.33 | -0.18 | -0.63 | 28.44 | 28.49 | 28.255 | 533477 |
| 1720040640 | 28.51 | 0.09 | 0.32 | 28.46 | 28.68 | 28.46 | 265040 |
| 1719959700 | 28.42 | 0.27 | 0.96 | 28.27 | 28.455 | 28.03 | 562539 |
| 1719873300 | 28.15 | -0.24 | -0.85 | 28.33 | 28.715 | 28.15 | 430179 |
| 1719614100 | 28.39 | -0.24 | -0.84 | 28.56 | 28.85 | 28.3 | 1604233 |
| 1719527700 | 28.63 | -0.09 | -0.31 | 28.77 | 28.79 | 28.5 | 986807 |
| 1719441300 | 28.72 | 0.01 | 0.03 | 28.68 | 28.79 | 28.52 | 694817 |
| 1719354900 | 28.71 | 0.4 | 1.41 | 28.37 | 28.73 | 28.205 | 846909 |
| 1719268500 | 28.31 | 0.1 | 0.35 | 28.13 | 28.405 | 27.995 | 1437867 |
| 1719009300 | 28.21 | 0.7 | 2.54 | 27.55 | 28.26 | 27.22 | 5208068 |
| 1718922900 | 27.51 | -0.14 | -0.51 | 27.61 | 27.83 | 27.41 | 567104 |
| 1718750100 | 27.65 | 0.2 | 0.73 | 27.4 | 27.76 | 27.34 | 682661 |
| 1718663700 | 27.45 | -0.22 | -0.80 | 27.6 | 27.65 | 27.32 | 663272 |
| 1718404500 | 27.67 | -0.11 | -0.40 | 27.61 | 27.755 | 27.375 | 367572 |
| 1718318100 | 27.78 | -0.37 | -1.31 | 28.02 | 28.02 | 27.595 | 299892 |
| 1718231700 | 28.15 | 0.26 | 0.93 | 28.16 | 28.31 | 28.01 | 372907 |
| 1718145300 | 27.89 | 0.06 | 0.22 | 27.65 | 28 | 27.65 | 553581 |
| 1718058900 | 27.83 | 0.04 | 0.14 | 27.68 | 27.84 | 27.59 | 375445 |
| 1717799700 | 27.79 | -0.52 | -1.84 | 28.05 | 28.16 | 27.725 | 455167 |
| 1717713300 | 28.31 | -0.19 | -0.67 | 28.38 | 28.515 | 28.23 | 696348 |
| 1717626900 | 28.5 | 0.74 | 2.67 | 27.85 | 28.5 | 27.735 | 675500 |
| 1717540500 | 27.76 | -0.28 | -1.00 | 27.95 | 28.135 | 26.77 | 926049 |
| 1717454100 | 28.04 | 0.16 | 0.57 | 28.05 | 28.15 | 27.78 | 476681 |
| 1717194900 | 27.88 | 0.2 | 0.72 | 27.69 | 27.9 | 27.57 | 840243 |
| 1717108500 | 27.68 | 0.27 | 0.99 | 27.51 | 27.715 | 27.3 | 470439 |
| 1717022100 | 27.41 | -0.08 | -0.29 | 27.1 | 27.51 | 27.1 | 377216 |
| 1716935700 | 27.49 | -0.03 | -0.11 | 27.58 | 27.67 | 27.34 | 466873 |
| 1716590100 | 27.52 | 0.83 | 3.11 | 26.85 | 27.55 | 26.66 | 483533 |
| 1716503700 | 26.69 | -0.04 | -0.15 | 27.47 | 27.47 | 26.62 | 588873 |
| 1716417300 | 26.73 | -0.36 | -1.33 | 27.09 | 27.14 | 26.72 | 565553 |
| 1716330900 | 27.09 | -0.14 | -0.51 | 27.08 | 27.2 | 26.96 | 443256 |
| 1716244500 | 27.23 | 0.15 | 0.55 | 27.08 | 27.24 | 27.01 | 458844 |
| 1715985300 | 27.08 | -0.04 | -0.15 | 27.08 | 27.16 | 26.93 | 321213 |
| 1715898900 | 27.12 | 0.33 | 1.23 | 26.81 | 27.34 | 26.81 | 708655 |
| 1715812500 | 26.79 | 0.39 | 1.48 | 26.62 | 26.87 | 26.49 | 752485 |
| 1715726100 | 26.4 | 0.11 | 0.42 | 26.34 | 26.485 | 26.2 | 742601 |
| 1715639700 | 26.29 | 0.43 | 1.66 | 26 | 26.385 | 25.915 | 1021488 |
| 1715380500 | 25.86 | 0.23 | 0.90 | 25.63 | 25.93 | 25.51 | 1098328 |
| 1715294100 | 25.63 | 0.7 | 2.81 | 24.82 | 25.8 | 23.99 | 1344116 |
| 1715207700 | 24.93 | -0.32 | -1.27 | 24.98 | 25.13 | 24.79 | 1069379 |
| 1715121300 | 25.25 | -0.12 | -0.47 | 25.65 | 25.67 | 25.15 | 852090 |
| 1715034900 | 25.37 | 0.11 | 0.44 | 25.35 | 25.6043 | 25.03 | 969858 |
| 1714775700 | 25.26 | 0.48 | 1.94 | 24.92 | 25.33 | 24.92 | 534973 |
| 1714689300 | 24.78 | 0.24 | 0.98 | 24.64 | 24.865 | 24.49 | 755915 |
| 1714602900 | 24.54 | 0 | 0.00 | 24.62 | 24.87 | 24.425 | 988537 |
| 1714516500 | 24.54 | -0.45 | -1.80 | 24.87 | 24.97 | 24.36 | 888824 |
| 1714430100 | 24.99 | 0.03 | 0.12 | 25.04 | 25.31 | 24.96 | 704416 |
| 1714170900 | 24.96 | 0.02 | 0.08 | 24.87 | 25.05 | 24.6949 | 485797 |
| 1714084500 | 24.94 | -0.39 | -1.54 | 24.91 | 25.045 | 24.715 | 600127 |
| 1713998100 | 25.33 | -0.1 | -0.39 | 25.41 | 25.535 | 25.25 | 629055 |
| 1713911700 | 25.43 | 0.24 | 0.95 | 25.26 | 25.51 | 25.25 | 552848 |
| 1713825300 | 25.19 | 0.41 | 1.65 | 24.93 | 25.3 | 24.86 | 531854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
