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 | 1.04 | 3.8249356381 | 27.19 | 28.59 | 27.03 | 17875 | 27.71582961 | DR |
| 4 | -1.64 | -5.49045865417 | 29.87 | 30.81 | 27.03 | 15880 | 28.38670791 | DR |
| 12 | -4.68 | -14.2206016408 | 32.91 | 33.07 | 27.03 | 11335 | 29.24646085 | DR |
| 26 | -5.77 | -16.9705882353 | 34 | 34.3 | 27.03 | 9322 | 30.47642461 | DR |
| 52 | -1.72 | -5.7429048414 | 29.95 | 35.26 | 27.03 | 10308 | 31.02577152 | DR |
| 156 | 2.3399 | 9.03781754416 | 25.8901 | 35.26 | 13.5 | 42078 | 21.94930176 | DR |
| 260 | -5.095 | -15.2888222056 | 33.325 | 35.49 | 13.5 | 36396 | 23.7635722 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 28.23 | 0.23 | 0.82 | 28 | 28.59 | 27.88 | 14182 |
| 1732660140 | 28 | 0.08 | 0.29 | 27.83 | 28.06 | 27.44 | 27222 |
| 1732573560 | 27.92 | 0.38 | 1.38 | 27.711 | 28.2584 | 27.711 | 25129 |
| 1732314000 | 27.54 | 0.2 | 0.73 | 27.61 | 28.09 | 27.2238 | 10516 |
| 1732227900 | 27.34 | 0.12 | 0.44 | 28.09 | 28.09 | 27.03 | 17710 |
| 1732141740 | 27.22 | -0.68 | -2.44 | 27.19 | 27.66 | 27.03 | 8796 |
| 1732054800 | 27.9 | 0.18 | 0.67 | 27.43 | 27.91 | 27.1801 | 19872 |
| 1731968640 | 27.715 | 0.27 | 1.00 | 27.58 | 27.9816 | 27.504 | 21674 |
| 1731709260 | 27.44 | -1.31 | -4.56 | 27.81 | 28.12 | 27.29 | 19075 |
| 1731622800 | 28.75 | 0.46 | 1.63 | 28.27 | 28.75 | 28.27 | 14225 |
| 1731536760 | 28.29 | 0.03 | 0.11 | 28.122 | 28.45 | 27.92 | 22164 |
| 1731450480 | 28.26 | -0.63 | -2.18 | 28.57 | 28.64 | 28.13 | 39559 |
| 1731363600 | 28.89 | -0.26 | -0.89 | 29.16 | 29.16 | 28.89 | 14691 |
| 1731104400 | 29.15 | -0.66 | -2.21 | 29.26 | 29.32 | 29.15 | 7373 |
| 1731018540 | 29.81 | -0.01 | -0.03 | 30.03 | 30.03 | 29.67 | 13431 |
| 1730931600 | 29.82 | -0.99 | -3.21 | 30.07 | 30.13 | 29.82 | 5226 |
| 1730845680 | 30.81 | 1.12 | 3.77 | 29.94 | 30.81 | 29.94 | 9950 |
| 1730759160 | 29.69 | 0.01 | 0.05 | 29.8662 | 29.8662 | 29.46 | 8892 |
| 1730496420 | 29.6758 | 1.07 | 3.73 | 29.16 | 29.71 | 29.14 | 8448 |
| 1730409780 | 28.61 | -1.05 | -3.54 | 28.9 | 28.9 | 28.53 | 11515 |
| 1730323500 | 29.66 | -0.06 | -0.19 | 29.87 | 30.11 | 29.66 | 12130 |
| 1730237280 | 29.715 | -0.17 | -0.55 | 29.41 | 29.76 | 29.41 | 10184 |
| 1730150880 | 29.88 | 0.04 | 0.15 | 29.87 | 29.94 | 29.796 | 4872 |
| 1729891500 | 29.835 | -0.24 | -0.78 | 29.915 | 29.96 | 29.835 | 3990 |
| 1729805160 | 30.07 | 0.26 | 0.87 | 30.04 | 30.27 | 29.607 | 5566 |
| 1729718940 | 29.81 | -0.38 | -1.26 | 29.91 | 29.98 | 29.7232 | 4191 |
| 1729632300 | 30.19 | 0 | 0.01 | 30.09 | 30.32 | 29.9745 | 5423 |
| 1729545600 | 30.188 | -0.73 | -2.37 | 30.42 | 30.73 | 30.05 | 4944 |
| 1729286400 | 30.92 | -0.03 | -0.10 | 30.64 | 30.92 | 30.64 | 7015 |
| 1729200000 | 30.95 | 0.45 | 1.48 | 30.82 | 31.13 | 30.8001 | 13801 |
| 1729113960 | 30.5 | -0.28 | -0.91 | 30.75 | 30.8 | 30.5 | 9744 |
| 1729027680 | 30.78 | 0.36 | 1.20 | 30.825 | 31.31 | 30.576 | 3468 |
| 1728941220 | 30.416 | -0.07 | -0.24 | 30.5 | 30.5 | 30.38 | 7286 |
| 1728681900 | 30.49 | -0.2 | -0.64 | 30.54 | 30.815 | 30 | 3669 |
| 1728595560 | 30.685 | 0.15 | 0.47 | 30.32 | 30.8799 | 29.97 | 7624 |
| 1728508800 | 30.54 | 0.4 | 1.33 | 30.37 | 30.54 | 29.9 | 6061 |
| 1728422580 | 30.14 | -0.08 | -0.26 | 30.31 | 30.31 | 29.7456 | 12481 |
| 1728336000 | 30.22 | -0.26 | -0.84 | 30.47 | 30.5 | 30.11 | 27465 |
| 1728077220 | 30.475 | 0.21 | 0.68 | 30.34 | 30.5002 | 30.34 | 4573 |
| 1727990760 | 30.27 | 0 | 0.00 | 30.02 | 30.3399 | 29.98 | 10178 |
| 1727904000 | 30.27 | -0.41 | -1.34 | 30.35 | 30.51 | 30.24 | 6826 |
| 1727818140 | 30.68 | -0.48 | -1.53 | 30.87 | 30.87 | 30.67 | 9728 |
| 1727731380 | 31.158 | 0.24 | 0.77 | 31.14 | 31.59 | 31.1 | 8117 |
| 1727472000 | 30.92 | 0.19 | 0.62 | 31.15 | 31.16 | 30.92 | 7285 |
| 1727386200 | 30.73 | 0.41 | 1.35 | 30.66 | 30.82 | 30.64 | 9988 |
| 1727299200 | 30.32 | -0.32 | -1.04 | 30.63 | 31.06 | 30.32 | 22733 |
| 1727212800 | 30.64 | 0.38 | 1.26 | 30.48 | 30.6755 | 30.22 | 11602 |
| 1727126940 | 30.26 | 0.47 | 1.58 | 30.21 | 30.56 | 30.18 | 10051 |
| 1726867200 | 29.79 | -0.13 | -0.43 | 29.7 | 30.25 | 29.57 | 20191 |
| 1726781220 | 29.92 | 0.17 | 0.55 | 29.85 | 30.43 | 29.85 | 7030 |
| 1726694460 | 29.755 | 0.29 | 1.00 | 29.53 | 29.826 | 29.49 | 3464 |
| 1726608240 | 29.46 | -0.01 | -0.03 | 29.75 | 29.79 | 29.45 | 19132 |
| 1726521720 | 29.47 | 0.76 | 2.65 | 29.32 | 29.63 | 29.26 | 7058 |
| 1726262940 | 28.71 | 0.26 | 0.91 | 28.69 | 29.1 | 28.69 | 8054 |
| 1726176540 | 28.45 | -0.05 | -0.16 | 28.45 | 28.6 | 28.386 | 5207 |
| 1726090140 | 28.495 | 0.05 | 0.16 | 28.78 | 28.78 | 28.3445 | 14185 |
| 1726003500 | 28.45 | -0.06 | -0.21 | 28.36 | 28.61 | 28.232 | 12409 |
| 1725917160 | 28.51 | -0.37 | -1.28 | 28.54 | 28.84 | 28.47 | 12593 |
| 1725658020 | 28.88 | -1.38 | -4.56 | 29.19 | 29.452 | 28.88 | 9163 |
| 1725571440 | 30.26 | -2.64 | -8.02 | 30.5 | 30.5 | 30.26 | 2613 |
| 1725485040 | 32.9 | 0.11 | 0.34 | 32.909999 | 33.07 | 32.875 | 2511 |
| 1725398880 | 32.79 | -0.11 | -0.33 | 32.82 | 32.88 | 32.600099 | 3539 |
| 1725053340 | 32.9 | -0.1 | -0.30 | 32.7 | 32.9 | 32.7 | 4210 |
| 1724966400 | 33 | -0.08 | -0.24 | 33 | 33.049999 | 32.96 | 3222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
