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 | -0.05 | -0.169548999661 | 29.49 | 29.8 | 29.31 | 3547 | 29.6256318 | SP |
| 4 | 1.54 | 5.51971326165 | 27.9 | 30.77 | 27.69 | 5035 | 29.207132 | SP |
| 12 | 3.16 | 12.0243531202 | 26.28 | 30.77 | 26.07 | 6516 | 27.67923318 | SP |
| 26 | 5.65 | 23.7494745691 | 23.79 | 30.77 | 21.8485 | 10269 | 25.05783935 | SP |
| 52 | 8.81 | 42.7047988366 | 20.63 | 30.77 | 19.775 | 10035 | 24.06574014 | SP |
| 156 | 3.29 | 12.5812619503 | 26.15 | 30.77 | 13.94 | 18519 | 20.77690854 | SP |
| 260 | 11.27 | 62.0253164557 | 18.17 | 37.9754 | 12.935 | 29323 | 26.73641274 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 29.58 | 0.1 | 0.34 | 29.46 | 29.58 | 29.41 | 2300 |
| 1734392100 | 29.48 | 0.08 | 0.27 | 29.39 | 29.4983 | 29.38 | 3661 |
| 1734132900 | 29.4 | -0.36 | -1.21 | 29.75 | 29.75 | 29.31 | 2478 |
| 1734046500 | 29.76 | 0.03 | 0.10 | 29.79 | 29.79 | 29.7063 | 2377 |
| 1733960100 | 29.73 | 0.28 | 0.95 | 29.48 | 29.8 | 29.46 | 8008 |
| 1733873700 | 29.45 | -0.43 | -1.44 | 29.57 | 30.05 | 29.0466 | 8985 |
| 1733787300 | 29.88 | 0.45 | 1.53 | 30.01 | 30.77 | 29.87 | 28457 |
| 1733528100 | 29.43 | 0.36 | 1.24 | 29.38 | 29.5 | 29.38 | 5622 |
| 1733441700 | 29.07 | -0.2 | -0.68 | 29.24 | 29.3 | 29.07 | 1869 |
| 1733355300 | 29.27 | 0.36 | 1.25 | 29.03 | 29.27 | 29.0065 | 5740 |
| 1733268900 | 28.91 | -0.08 | -0.28 | 28.85 | 29.01 | 28.85 | 3427 |
| 1733182500 | 28.99 | 0.05 | 0.17 | 29 | 29 | 28.71 | 9062 |
| 1732917840 | 28.94 | 0.21 | 0.73 | 28.77 | 28.9488 | 28.77 | 719 |
| 1732750500 | 28.73 | 0.23 | 0.81 | 28.78 | 28.79 | 28.68 | 1560 |
| 1732664100 | 28.5 | -0.21 | -0.73 | 28.62 | 28.62 | 28.45 | 3759 |
| 1732577700 | 28.71 | 0.6 | 2.13 | 28.39 | 28.7793 | 28.39 | 7271 |
| 1732318500 | 28.11 | -0.14 | -0.50 | 28.08 | 28.225 | 28.08 | 4365 |
| 1732232100 | 28.25 | 0.34 | 1.22 | 27.9 | 28.28 | 27.9 | 7397 |
| 1732145700 | 27.91 | 0.51 | 1.86 | 27.79 | 27.91 | 27.68 | 8947 |
| 1732059300 | 27.4 | 0.09 | 0.33 | 27.16 | 27.4982 | 27.09 | 9693 |
| 1731972900 | 27.31 | 0.33 | 1.22 | 27.08 | 27.31 | 27.08 | 4958 |
| 1731713700 | 26.98 | -0.22 | -0.81 | 27.15 | 27.15 | 26.791 | 1700 |
| 1731627300 | 27.2 | -0.39 | -1.41 | 27.51 | 27.51 | 27.2 | 4446 |
| 1731540900 | 27.59 | -0.2 | -0.72 | 27.78 | 27.78 | 27.59 | 1700 |
| 1731454500 | 27.79 | 0.12 | 0.43 | 27.82 | 27.984366 | 27.691 | 2460 |
| 1731368100 | 27.67 | 0.41 | 1.50 | 27.42 | 27.8 | 27.42 | 1502 |
| 1731108900 | 27.26 | -0.24 | -0.87 | 27.26 | 27.26 | 27.111 | 4687 |
| 1731022500 | 27.5 | 0.1 | 0.36 | 27.49 | 27.665 | 27.4 | 6753 |
| 1730936100 | 27.4 | 0.27 | 1.00 | 27.14 | 27.4 | 27.09 | 2008 |
| 1730849700 | 27.13 | 0.45 | 1.69 | 26.85 | 27.13 | 26.85 | 5548 |
| 1730763300 | 26.68 | 0.25 | 0.95 | 26.6 | 26.749 | 26.6 | 2536 |
| 1730500500 | 26.43 | -0.17 | -0.64 | 26.69 | 26.69 | 26.3901 | 5462 |
| 1730414100 | 26.6 | 0.13 | 0.49 | 26.58 | 26.6 | 26.4 | 2042 |
| 1730327700 | 26.47 | -0.08 | -0.30 | 26.35 | 26.5799 | 26.35 | 3272 |
| 1730241300 | 26.55 | 0.03 | 0.11 | 26.67 | 26.67 | 26.505 | 2775 |
| 1730154900 | 26.52 | 0.27 | 1.03 | 26.2 | 26.6605 | 26.2 | 4010 |
| 1729895700 | 26.25 | -0.05 | -0.19 | 26.48 | 26.515 | 26.2022 | 2257 |
| 1729809300 | 26.3 | 0.02 | 0.08 | 26.31 | 26.31 | 26.0901 | 3370 |
| 1729722900 | 26.28 | -0.53 | -1.98 | 26.62 | 26.7 | 26.15 | 3223 |
| 1729636500 | 26.81 | 0.03 | 0.11 | 26.68 | 26.8499 | 26.54 | 8400 |
| 1729550100 | 26.78 | -0.14 | -0.52 | 26.82 | 26.915 | 26.68 | 7452 |
| 1729290900 | 26.92 | 0.17 | 0.64 | 27.13 | 27.13 | 26.9 | 2117 |
| 1729204500 | 26.75 | -0.28 | -1.04 | 27.12 | 27.12 | 26.64 | 5688 |
| 1729118100 | 27.03 | 0.05 | 0.19 | 27.08 | 27.1682 | 27.03 | 8092 |
| 1729031700 | 26.98 | -0.63 | -2.28 | 27.27 | 27.27 | 26.9 | 5641 |
| 1728945300 | 27.61 | -0.22 | -0.79 | 27.62 | 27.62 | 27.46 | 3764 |
| 1728686100 | 27.83 | 0.43 | 1.57 | 27.32 | 27.9 | 27.32 | 7781 |
| 1728599700 | 27.4 | -0.08 | -0.29 | 27.48 | 27.58 | 27.3899 | 6780 |
| 1728513300 | 27.48 | -0.21 | -0.76 | 27.24 | 27.5 | 26.88 | 3760 |
| 1728426900 | 27.69 | -0.46 | -1.63 | 27.37 | 27.69 | 27.3 | 6244 |
| 1728340500 | 28.15 | -0.15 | -0.53 | 28.31 | 28.31 | 27.8501 | 4501 |
| 1728081300 | 28.3 | 0.64 | 2.31 | 28.09 | 28.3 | 27.9401 | 5141 |
| 1727994900 | 27.66 | -0.33 | -1.18 | 27.52 | 27.66 | 27.35 | 6694 |
| 1727908500 | 27.99 | 0.39 | 1.41 | 28 | 28 | 27.75 | 7348 |
| 1727822100 | 27.6 | 0.14 | 0.51 | 27.34 | 27.64 | 27.28 | 10400 |
| 1727735700 | 27.46 | 0.09 | 0.33 | 27.7 | 27.7 | 27.3883 | 3007 |
| 1727476500 | 27.37 | 0.31 | 1.15 | 27.25 | 27.5 | 27.25 | 6571 |
| 1727390100 | 27.06 | 0.91 | 3.48 | 26.99 | 27.06 | 26.7001 | 109121 |
| 1727303700 | 26.15 | -0.3 | -1.13 | 26.28 | 26.3 | 26.07 | 1280 |
| 1727217300 | 26.45 | 0.71 | 2.76 | 26.15 | 26.45 | 26.02 | 5809 |
| 1727130900 | 25.74 | 0.19 | 0.74 | 25.6 | 25.83 | 25.6 | 6457 |
| 1726871700 | 25.55 | -0.05 | -0.20 | 25.54 | 25.55 | 25.3165 | 2172 |
| 1726785300 | 25.6 | 0.83 | 3.35 | 25.48 | 25.6 | 25.35 | 8098 |
| 1726698900 | 24.77 | 0.06 | 0.24 | 24.75 | 25.11 | 24.6302 | 7181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
