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 | 1.33 | 4.95898583147 | 26.82 | 28.3871 | 26.82 | 95307 | 27.59644591 | SP |
| 4 | 0.17 | 0.6075768406 | 27.98 | 29.27 | 26.25 | 124040 | 27.03053018 | SP |
| 12 | 0.36 | 1.2954300108 | 27.79 | 30 | 26.23 | 119927 | 27.77276414 | SP |
| 26 | -2.71 | -8.78159429682 | 30.86 | 32.5 | 26.135 | 101639 | 28.59279795 | SP |
| 52 | -3.14 | -10.0351550016 | 31.29 | 36.925 | 25.55 | 121582 | 29.53070553 | SP |
| 156 | -46.98 | -62.5316118728 | 75.13 | 75.795 | 25.55 | 107440 | 41.75400942 | SP |
| 260 | -4.39 | -13.4910878918 | 32.54 | 101.72 | 23.1545 | 99875 | 51.03148012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.15 | 0.2 | 0.72 | 28.08 | 28.29 | 27.96 | 796706 |
| 1732750200 | 27.95 | 0.41 | 1.49 | 27.75 | 28.265 | 27.75 | 12837 |
| 1732663800 | 27.54 | -0.61 | -2.17 | 27.96 | 27.96 | 27.5301 | 33738 |
| 1732577400 | 28.15 | 0.92 | 3.38 | 27.71 | 28.3871 | 27.71 | 132630 |
| 1732318200 | 27.23 | 0.39 | 1.45 | 26.82 | 27.37 | 26.82 | 208257 |
| 1732231800 | 26.84 | 0.24 | 0.90 | 26.71 | 27.05 | 26.56 | 34521 |
| 1732145400 | 26.6 | 0.04 | 0.15 | 26.43 | 26.76 | 26.42 | 44161 |
| 1732059000 | 26.56 | -0.02 | -0.08 | 26.4 | 26.6575 | 26.25 | 195530 |
| 1731972600 | 26.58 | 0.21 | 0.80 | 26.51 | 26.88 | 26.34 | 643997 |
| 1731713400 | 26.37 | -0.53 | -1.97 | 26.9 | 27.03 | 26.37 | 311050 |
| 1731627000 | 26.9 | -0.18 | -0.66 | 27.08 | 27.27 | 26.73 | 61308 |
| 1731540600 | 27.08 | 0.18 | 0.67 | 27.16 | 27.6104 | 26.94 | 84244 |
| 1731454200 | 26.9 | -1.18 | -4.20 | 27.76 | 27.76 | 26.8201 | 76031 |
| 1731367800 | 28.08 | 0.44 | 1.59 | 27.85 | 28.14 | 27.845 | 42442 |
| 1731108600 | 27.64 | -0.02 | -0.07 | 27.52 | 27.64 | 27.3192 | 182749 |
| 1731022200 | 27.66 | 0.01 | 0.04 | 27.67 | 27.905 | 27.36 | 132871 |
| 1730935800 | 27.65 | -1.61 | -5.50 | 27.83 | 27.83 | 26.9 | 134007 |
| 1730849400 | 29.26 | 0.47 | 1.63 | 28.58 | 29.27 | 28.58 | 25287 |
| 1730763000 | 28.79 | 0.85 | 3.04 | 28.08 | 29.05 | 28.08 | 14942 |
| 1730500200 | 27.94 | 0.15 | 0.54 | 27.98 | 28.3 | 27.83 | 10344 |
| 1730413800 | 27.79 | 0.24 | 0.87 | 27.78 | 28.11 | 27.73 | 252868 |
| 1730327400 | 27.55 | -0.1 | -0.36 | 27.42 | 27.8954 | 27.42 | 27166 |
| 1730241000 | 27.65 | -0.62 | -2.19 | 28.16 | 28.16 | 27.65 | 10372 |
| 1730154600 | 28.27 | 0.35 | 1.25 | 28.24 | 28.64 | 28.24 | 67560 |
| 1729895400 | 27.92 | 0.19 | 0.69 | 27.8 | 28.09 | 27.73 | 68113 |
| 1729809000 | 27.73 | 0.34 | 1.24 | 27.67 | 27.9 | 27.42 | 1343541 |
| 1729722600 | 27.39 | -0.75 | -2.67 | 27.65 | 27.78 | 27.1601 | 22507 |
| 1729636200 | 28.14 | 0 | 0.00 | 28.09 | 28.1993 | 27.751 | 60730 |
| 1729549800 | 28.14 | -0.36 | -1.26 | 28.33 | 28.46 | 27.91 | 37307 |
| 1729290600 | 28.5 | 0.17 | 0.60 | 28.44 | 28.52 | 28.23 | 130862 |
| 1729204200 | 28.33 | -0.79 | -2.71 | 29.02 | 29.02 | 28.33 | 506146 |
| 1729117800 | 29.12 | 0.77 | 2.72 | 28.56 | 29.13 | 28.53 | 59043 |
| 1729031400 | 28.35 | -0.27 | -0.95 | 28.59 | 28.73 | 28.25 | 279002 |
| 1728945000 | 28.6217 | -0.14 | -0.48 | 28.76 | 28.76 | 28.46 | 22459 |
| 1728685800 | 28.76 | 0.52 | 1.84 | 28.06 | 28.8 | 28.06 | 153846 |
| 1728599400 | 28.24 | -0.69 | -2.39 | 28.74 | 28.74 | 28.1796 | 83294 |
| 1728513000 | 28.93 | 0.49 | 1.72 | 28.85 | 29.13 | 28.68 | 77740 |
| 1728426600 | 28.44 | -0.41 | -1.42 | 28.71 | 28.71 | 28.3 | 15747 |
| 1728340200 | 28.85 | 0.24 | 0.84 | 28.92 | 29.13 | 28.59 | 22830 |
| 1728081000 | 28.61 | 0.5 | 1.78 | 28.49 | 28.7 | 28.32 | 16510 |
| 1727994600 | 28.11 | -0.28 | -0.99 | 28.18 | 28.27 | 27.96 | 21931 |
| 1727908200 | 28.39 | -0.32 | -1.11 | 28.54 | 28.54 | 28.21 | 55118 |
| 1727821800 | 28.71 | -0.7 | -2.38 | 29.31 | 29.31 | 28.43 | 180816 |
| 1727735400 | 29.41 | -0.38 | -1.28 | 29.58 | 29.83 | 29.28 | 23539 |
| 1727476200 | 29.79 | 0.65 | 2.23 | 29.44 | 30 | 29.44 | 80483 |
| 1727389800 | 29.14 | 0.65 | 2.28 | 28.99 | 29.48 | 28.94 | 15549 |
| 1727303400 | 28.49 | -0.57 | -1.96 | 28.97 | 28.97 | 28.48 | 24292 |
| 1727217000 | 29.06 | 0.19 | 0.66 | 29.18 | 29.25 | 28.9207 | 47488 |
| 1727130600 | 28.87 | 0.23 | 0.80 | 28.68 | 28.9183 | 28.5 | 56132 |
| 1726871400 | 28.64 | -0.34 | -1.17 | 28.94 | 28.94 | 28.4 | 179734 |
| 1726785000 | 28.9804 | 0.13 | 0.45 | 29.57 | 29.57 | 28.93 | 8610 |
| 1726698600 | 28.85 | -0.15 | -0.52 | 28.95 | 29.87 | 28.79 | 60682 |
| 1726612200 | 29 | 0.48 | 1.68 | 28.68 | 29.26 | 28.68 | 14870 |
| 1726525800 | 28.52 | 0.01 | 0.04 | 28.58 | 28.73 | 28.08 | 205802 |
| 1726266600 | 28.51 | 0.33 | 1.17 | 28.48 | 28.75 | 28.39 | 104070 |
| 1726180200 | 28.18 | -0.08 | -0.28 | 28.18 | 28.39 | 27.85 | 114406 |
| 1726093800 | 28.26 | 1.5 | 5.59 | 27.29 | 28.29 | 27.25 | 30851 |
| 1726007400 | 26.7641 | 0.31 | 1.19 | 26.53 | 26.77 | 26.23 | 23160 |
| 1725921000 | 26.45 | -0.27 | -1.01 | 27.01 | 27.05 | 26.45 | 189120 |
| 1725661800 | 26.72 | -1.16 | -4.16 | 27.82 | 27.82 | 26.7 | 52744 |
| 1725575400 | 27.88 | -0.04 | -0.14 | 28.04 | 28.2 | 27.77 | 119177 |
| 1725489000 | 27.92 | 0.39 | 1.42 | 27.41 | 28.105 | 27.39 | 10638 |
| 1725402600 | 27.53 | -1.35 | -4.67 | 28.7 | 28.7 | 27.46 | 38080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
