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 | -0.16 | -0.543109300747 | 29.46 | 29.5086 | 28.7602 | 21478 | 29.20291062 | SP |
| 4 | 4.1 | 16.2698412698 | 25.2 | 29.9799 | 25.2 | 20701 | 28.35616346 | SP |
| 12 | 6.41 | 28.003494976 | 22.89 | 29.9799 | 22.67 | 14830 | 26.3232806 | SP |
| 26 | 6.38 | 27.8359511344 | 22.92 | 29.9799 | 20.21 | 16802 | 24.5842408 | SP |
| 52 | 7.63 | 35.2099676973 | 21.67 | 29.9799 | 20.21 | 21631 | 24.13913138 | SP |
| 156 | 4.39 | 17.6234443998 | 24.91 | 29.9799 | 13.195 | 16910 | 20.90598569 | SP |
| 260 | 3.59 | 13.9634383508 | 25.71 | 30.87 | 13.195 | 17563 | 21.40464461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 29.3259 | 0.15 | 0.50 | 29.31 | 29.43 | 29.23 | 26867 |
| 1732917840 | 29.1796 | 0.16 | 0.55 | 29.18 | 29.3297 | 29.1796 | 9095 |
| 1732750200 | 29.0209 | -0.29 | -1.00 | 29.38 | 29.38 | 28.7602 | 29375 |
| 1732663800 | 29.3131 | -0.25 | -0.84 | 29.46 | 29.5086 | 29.2431 | 21636 |
| 1732577400 | 29.56 | 0.21 | 0.70 | 29.75 | 29.9799 | 29.51 | 44426 |
| 1732318200 | 29.3532 | 0.64 | 2.22 | 29 | 29.4199 | 28.95 | 55026 |
| 1732231800 | 28.716 | 0.77 | 2.74 | 28.77 | 29.16 | 28.2 | 34385 |
| 1732145400 | 27.9493 | 0.19 | 0.67 | 27.93 | 28 | 27.65 | 7801 |
| 1732059000 | 27.7626 | 0.66 | 2.45 | 26.91 | 27.8599 | 26.91 | 15322 |
| 1731972600 | 27.1 | 0.18 | 0.69 | 27.03 | 27.1999 | 26.92 | 12412 |
| 1731713400 | 26.9154 | -0.5 | -1.82 | 27.19 | 27.19 | 26.77 | 11492 |
| 1731627000 | 27.4142 | -0.34 | -1.21 | 27.75 | 27.75 | 27.4142 | 7256 |
| 1731540600 | 27.75 | 0.08 | 0.28 | 27.73 | 28.205 | 27.73 | 26982 |
| 1731454200 | 27.6733 | -0.04 | -0.15 | 27.52 | 27.7353 | 27.5 | 9753 |
| 1731367800 | 27.714 | 0.6 | 2.23 | 27.21 | 27.7142 | 27.21 | 16226 |
| 1731108600 | 27.11 | -0.01 | -0.05 | 27.06 | 27.1661 | 26.94 | 17356 |
| 1731022200 | 27.1225 | 0.64 | 2.43 | 26.58 | 27.1907 | 26.58 | 26330 |
| 1730935800 | 26.48 | 0.85 | 3.32 | 26.12 | 26.49 | 26.12 | 18268 |
| 1730849400 | 25.63 | 0.38 | 1.50 | 25.2 | 25.65 | 25.2 | 7208 |
| 1730763000 | 25.25 | -0.11 | -0.45 | 25.21 | 25.381 | 25.21 | 15092 |
| 1730500200 | 25.3643 | 0.29 | 1.17 | 24.98 | 25.61 | 24.98 | 11921 |
| 1730413800 | 25.07 | -0.45 | -1.77 | 25.22 | 25.41 | 25.07 | 14314 |
| 1730327400 | 25.521 | -0.29 | -1.12 | 25.59 | 25.8958 | 25.521 | 13143 |
| 1730241000 | 25.811 | 0.31 | 1.21 | 25.56 | 25.8861 | 25.56 | 13602 |
| 1730154600 | 25.5036 | 0.25 | 1.00 | 25.25 | 25.575 | 25.25 | 9883 |
| 1729895400 | 25.25 | 0.19 | 0.76 | 25.3 | 25.67 | 25.25 | 22310 |
| 1729809000 | 25.0601 | 0.34 | 1.38 | 24.72 | 25.12 | 24.72 | 21913 |
| 1729722600 | 24.72 | -0.42 | -1.67 | 24.97 | 24.97 | 24.6 | 7501 |
| 1729636200 | 25.1409 | -0.21 | -0.81 | 25.26 | 25.27 | 25.09 | 12600 |
| 1729549800 | 25.3473 | -0.06 | -0.25 | 25.33 | 25.4594 | 25.18 | 11354 |
| 1729290600 | 25.41 | 0.19 | 0.77 | 25.33 | 25.4662 | 25.33 | 14005 |
| 1729204200 | 25.2164 | -0 | -0.01 | 25.31 | 25.31 | 25.12 | 7261 |
| 1729117800 | 25.2179 | 0.01 | 0.04 | 25.2 | 25.25 | 25 | 10309 |
| 1729031400 | 25.2089 | -0.21 | -0.83 | 25.44 | 25.49 | 25.17 | 14467 |
| 1728945000 | 25.42 | 0.02 | 0.08 | 25.59 | 25.59 | 25.4 | 10527 |
| 1728685800 | 25.4 | 0.25 | 0.99 | 25.13 | 25.46 | 25.1 | 17274 |
| 1728599400 | 25.15 | 0.16 | 0.63 | 24.89 | 25.15 | 24.82 | 17559 |
| 1728513000 | 24.9936 | 0.34 | 1.39 | 24.65 | 24.9994 | 24.65 | 10531 |
| 1728426600 | 24.65 | 0.09 | 0.36 | 24.49 | 24.6528 | 24.49 | 12292 |
| 1728340200 | 24.561 | -0.05 | -0.20 | 24.59 | 24.69 | 24.47 | 13905 |
| 1728081000 | 24.6099 | 0.59 | 2.46 | 24.34 | 24.6099 | 24.27 | 14074 |
| 1727994600 | 24.02 | -0.11 | -0.47 | 23.92 | 24.1 | 23.92 | 11142 |
| 1727908200 | 24.133 | 0.21 | 0.89 | 23.85 | 24.18 | 23.85 | 7739 |
| 1727821800 | 23.9203 | -0.5 | -2.05 | 24.5 | 24.5 | 23.84 | 11350 |
| 1727735400 | 24.42 | 0.1 | 0.41 | 24.01 | 24.43 | 24.01 | 6485 |
| 1727476200 | 24.32 | 0.05 | 0.20 | 24.33 | 24.445 | 24.261 | 11049 |
| 1727389800 | 24.271 | 0.16 | 0.67 | 24.46 | 24.5 | 24.09 | 17039 |
| 1727303400 | 24.11 | -0.11 | -0.47 | 24.17 | 24.2999 | 24.11 | 8363 |
| 1727217000 | 24.223 | 0.1 | 0.43 | 24.19 | 24.2582 | 24.0875 | 10586 |
| 1727130600 | 24.12 | 0.08 | 0.31 | 24.09 | 24.14 | 24.04 | 6913 |
| 1726871400 | 24.0443 | 0.05 | 0.20 | 23.89 | 24.065 | 23.8642 | 13570 |
| 1726785000 | 23.9966 | 0.46 | 1.94 | 24.01 | 24.1369 | 23.91 | 16746 |
| 1726698600 | 23.54 | -0.07 | -0.28 | 23.63 | 23.835 | 23.4571 | 6754 |
| 1726612200 | 23.6061 | -0.11 | -0.46 | 23.8 | 24.47 | 23.6061 | 14170 |
| 1726525800 | 23.715 | 0.14 | 0.61 | 23.49 | 23.75 | 23.49 | 14484 |
| 1726266600 | 23.5706 | 0.21 | 0.92 | 23.54 | 23.66 | 23.47 | 14888 |
| 1726180200 | 23.3568 | 0.11 | 0.49 | 23.27 | 23.47 | 23.2237 | 8949 |
| 1726093800 | 23.2438 | 0.29 | 1.27 | 22.92 | 23.2438 | 22.67 | 6409 |
| 1726007400 | 22.9525 | 0.25 | 1.12 | 22.89 | 22.9525 | 22.78 | 9720 |
| 1725921000 | 22.6983 | 0.25 | 1.11 | 22.57 | 22.84 | 22.57 | 9433 |
| 1725661800 | 22.4488 | -0.37 | -1.63 | 22.85 | 22.94 | 22.34 | 9820 |
| 1725575400 | 22.8214 | -0.14 | -0.63 | 22.76 | 22.87 | 22.73 | 30069 |
| 1725489000 | 22.9663 | 0.06 | 0.24 | 22.81 | 23.05 | 22.79 | 11202 |
| 1725402600 | 22.9103 | -0.61 | -2.59 | 23.3 | 23.479 | 22.905 | 17804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
