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 | -1.19 | -4.08513559904 | 29.13 | 29.475 | 27.92 | 96010 | 28.72158056 | CS |
| 4 | -0.05 | -0.178635226867 | 27.99 | 29.475 | 27.05 | 123212 | 28.11757932 | CS |
| 12 | 3.02 | 12.1187800963 | 24.92 | 29.475 | 23.7002 | 125156 | 26.61942169 | CS |
| 26 | 3.27 | 13.2549655452 | 24.67 | 29.475 | 21.4 | 121269 | 24.87217584 | CS |
| 52 | 5.54 | 24.7321428571 | 22.4 | 29.475 | 19.4 | 159014 | 22.51276633 | CS |
| 156 | 5.1 | 22.3292469352 | 22.84 | 29.475 | 16.42 | 185883 | 20.99706086 | CS |
| 260 | 7.88 | 39.2821535394 | 20.06 | 29.475 | 8.08 | 188007 | 19.70489329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 27.94 | -0.36 | -1.27 | 28.11 | 28.29 | 27.29 | 158572 |
| 1736552100 | 28.3 | -0.5 | -1.74 | 28.83 | 28.84 | 28.1803 | 92279 |
| 1736379300 | 28.8 | 0.16 | 0.56 | 28.79 | 28.86 | 28.36 | 99313 |
| 1736292900 | 28.64 | -0.34 | -1.17 | 29 | 29.23 | 28.4728 | 78499 |
| 1736206500 | 28.98 | -0.1 | -0.34 | 29.23 | 29.475 | 28.71 | 138269 |
| 1735947300 | 29.08 | -0.01 | -0.03 | 29 | 29.2311 | 28.793 | 129231 |
| 1735860900 | 29.09 | 0.65 | 2.29 | 28.83 | 29.26 | 28.6618 | 150142 |
| 1735688100 | 28.44 | 0.12 | 0.42 | 28.41 | 28.62 | 28.16 | 130695 |
| 1735601700 | 28.32 | 0.2 | 0.71 | 27.89 | 28.49 | 27.84 | 130977 |
| 1735342500 | 28.12 | 0.16 | 0.57 | 28.07 | 28.5 | 27.7201 | 108145 |
| 1735256100 | 27.96 | 0.07 | 0.25 | 27.86 | 28 | 27.555 | 98434 |
| 1735077840 | 27.89 | 0.16 | 0.58 | 27.86 | 27.95 | 27.66 | 72106 |
| 1734996900 | 27.73 | 0.35 | 1.28 | 27.44 | 27.81 | 27.05 | 108636 |
| 1734737700 | 27.38 | -0.27 | -0.98 | 27.3 | 28.13 | 27.16 | 236192 |
| 1734651300 | 27.65 | 0.29 | 1.06 | 27.51 | 28.01 | 27.31 | 141143 |
| 1734564900 | 27.36 | -0.5 | -1.79 | 27.96 | 28.4 | 27.22 | 176230 |
| 1734478500 | 27.86 | 0.4 | 1.46 | 27.55 | 28.11 | 27.48 | 132748 |
| 1734392100 | 27.46 | -0.44 | -1.58 | 27.9 | 28.0499 | 27.4159 | 141334 |
| 1734132900 | 27.9 | 0.36 | 1.31 | 27.85 | 28 | 27.58 | 154781 |
| 1734046500 | 27.54 | 0.01 | 0.04 | 27.55 | 27.9 | 27.48 | 116618 |
| 1733960100 | 27.53 | 0.24 | 0.88 | 27.39 | 27.5811 | 27.28 | 117276 |
| 1733873700 | 27.29 | 0.07 | 0.26 | 27.36 | 27.47 | 26.93 | 96489 |
| 1733787300 | 27.22 | 0.08 | 0.29 | 27.14 | 27.49 | 27.04 | 123581 |
| 1733528100 | 27.14 | 0.22 | 0.82 | 27 | 27.3999 | 26.8801 | 81680 |
| 1733441700 | 26.92 | 0.34 | 1.28 | 26.4 | 27.02 | 26.31 | 112918 |
| 1733355300 | 26.58 | -0.79 | -2.89 | 26.512 | 27.03 | 26.31 | 217249 |
| 1733268900 | 27.37 | -0.46 | -1.65 | 27.84 | 27.89 | 27.36 | 142589 |
| 1733182500 | 27.83 | -0.06 | -0.22 | 27.89 | 28.07 | 27.6 | 134211 |
| 1732917840 | 27.89 | 0.22 | 0.80 | 27.91 | 28.09 | 27.792 | 101264 |
| 1732750500 | 27.67 | 0.38 | 1.39 | 27.44 | 27.865 | 27.41 | 120350 |
| 1732664100 | 27.29 | 0 | 0.00 | 27.28 | 27.306 | 27.08 | 98734 |
| 1732577700 | 27.29 | 0.58 | 2.17 | 26.9 | 27.29 | 26.9 | 99412 |
| 1732318500 | 26.71 | 0.2 | 0.75 | 26.64 | 26.8122 | 26.53 | 130190 |
| 1732232100 | 26.51 | 0.34 | 1.30 | 26.18 | 26.5595 | 26.063 | 85667 |
| 1732145700 | 26.17 | -0.62 | -2.31 | 26.45 | 26.54 | 25.75 | 174088 |
| 1732059300 | 26.79 | 0.24 | 0.90 | 26.59 | 26.89 | 26.29 | 162625 |
| 1731972900 | 26.55 | 0.61 | 2.35 | 25.9 | 26.66 | 25.8288 | 281920 |
| 1731713700 | 25.94 | 0.38 | 1.49 | 25.67 | 25.95 | 25.61 | 133222 |
| 1731627300 | 25.56 | -0.12 | -0.47 | 27.81 | 27.81 | 25.56 | 238113 |
| 1731540900 | 25.68 | 0.24 | 0.94 | 25.54 | 25.9 | 25.51 | 176536 |
| 1731454500 | 25.44 | -0.16 | -0.63 | 25.6 | 25.62 | 25.3 | 105267 |
| 1731368100 | 25.6 | 0.37 | 1.47 | 25.21 | 25.6 | 25.18 | 97927 |
| 1731108900 | 25.23 | 0.33 | 1.33 | 24.99 | 25.29 | 24.82 | 115390 |
| 1731022500 | 24.9 | 0.38 | 1.55 | 24.62 | 25.09 | 24.51 | 123255 |
| 1730936100 | 24.52 | 0.46 | 1.91 | 24.35 | 24.57 | 24.2 | 127455 |
| 1730849700 | 24.06 | 0.07 | 0.29 | 24 | 24.102 | 23.91 | 80658 |
| 1730763300 | 23.99 | -0.16 | -0.66 | 24.2 | 24.315 | 23.7002 | 132393 |
| 1730500500 | 24.15 | -0.09 | -0.37 | 24.25 | 24.44 | 24.1 | 98314 |
| 1730414100 | 24.24 | 0.04 | 0.17 | 24.28 | 24.3398 | 24.15 | 99553 |
| 1730327700 | 24.2 | 0 | 0.00 | 24.24 | 24.46 | 24.17 | 101844 |
| 1730241300 | 24.2 | -0.21 | -0.86 | 24.31 | 24.3407 | 24.1401 | 89530 |
| 1730154900 | 24.41 | 0.23 | 0.95 | 24.18 | 24.482586 | 24.18 | 77243 |
| 1729895700 | 24.18 | -0.15 | -0.62 | 24.33 | 24.4688 | 24.13 | 78193 |
| 1729809300 | 24.33 | 0.05 | 0.21 | 24.3 | 24.54 | 24.28 | 105820 |
| 1729722900 | 24.28 | -0.36 | -1.46 | 24.48 | 24.5611 | 24.09 | 121071 |
| 1729636500 | 24.64 | -0.63 | -2.49 | 25.05 | 25.15 | 24.61 | 156958 |
| 1729550100 | 25.27 | 0.36 | 1.45 | 24.92 | 25.29 | 24.92 | 273965 |
| 1729290900 | 24.91 | -0.09 | -0.36 | 25.03 | 25.1534 | 24.9 | 104201 |
| 1729204500 | 25 | 0.11 | 0.44 | 24.89 | 25.08 | 24.88 | 94502 |
| 1729118100 | 24.89 | 0.24 | 0.97 | 24.78 | 24.97 | 24.7 | 114043 |
| 1729031700 | 24.65 | 0.19 | 0.78 | 24.55 | 24.7894 | 24.5 | 97727 |
| 1728945300 | 24.46 | -0.01 | -0.04 | 24.47 | 24.6181 | 24.42 | 88514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
