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 | 1.06 | 3.75620127569 | 28.22 | 29.895 | 28.22 | 3666234 | 29.31865461 | CS |
| 4 | 2.77 | 10.4488872124 | 26.51 | 30.035 | 26.43 | 3182777 | 28.77308742 | CS |
| 12 | 1.2 | 4.2735042735 | 28.08 | 30.035 | 25.55 | 2570917 | 27.38268378 | CS |
| 26 | 2.51 | 9.37616735151 | 26.77 | 30.035 | 25.135 | 2554828 | 27.35636756 | CS |
| 52 | 7.31 | 33.2726445152 | 21.97 | 30.035 | 21.52 | 2650918 | 26.06391829 | CS |
| 156 | 7.83 | 36.5034965035 | 21.45 | 30.035 | 14.87 | 2772421 | 21.31863976 | CS |
| 260 | 16.29 | 125.404157044 | 12.99 | 30.035 | 7.9 | 2781846 | 20.19478034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 29.28 | -0.18 | -0.61 | 29.37 | 29.52 | 29.185 | 1616778 |
| 1732577700 | 29.46 | -0.03 | -0.10 | 29.55 | 29.67 | 29.39 | 4559051 |
| 1732318500 | 29.49 | -0.05 | -0.17 | 29.53 | 29.895 | 29.45 | 3412009 |
| 1732232100 | 29.54 | 0.39 | 1.34 | 29.25 | 29.62 | 28.72 | 3105420 |
| 1732145700 | 29.15 | 0.35 | 1.22 | 28.82 | 29.21 | 28.725 | 3981422 |
| 1732059300 | 28.8 | 0.19 | 0.66 | 28.22 | 28.84 | 28.22 | 3527492 |
| 1731972900 | 28.61 | -0.01 | -0.03 | 28.65 | 28.88 | 28.51 | 3044104 |
| 1731713700 | 28.62 | -0.49 | -1.68 | 29.04 | 29.35 | 28.61 | 3945455 |
| 1731627300 | 29.11 | 0.26 | 0.90 | 28.66 | 29.16 | 28.54 | 3439878 |
| 1731540900 | 28.85 | -0.48 | -1.64 | 29.5 | 29.58 | 28.835 | 2241727 |
| 1731454500 | 29.33 | 0.1 | 0.34 | 29.25 | 29.505 | 29.1 | 3800735 |
| 1731368100 | 29.23 | -0.29 | -0.98 | 29.52 | 29.99 | 29.18 | 3637869 |
| 1731108900 | 29.52 | 0.36 | 1.23 | 28.86 | 30.035 | 28.52 | 4388274 |
| 1731022500 | 29.16 | 0.21 | 0.73 | 29 | 29.34 | 28.93 | 3087967 |
| 1730936100 | 28.95 | 1.1 | 3.95 | 28.75 | 29.005 | 28.67 | 2179740 |
| 1730849700 | 27.85 | 0.43 | 1.57 | 27.31 | 27.945 | 27.31 | 2099092 |
| 1730763300 | 27.42 | 0.1 | 0.37 | 27.55 | 27.72 | 27.32 | 2279925 |
| 1730500500 | 27.32 | 0.07 | 0.26 | 27.21 | 27.43 | 27.05 | 2326668 |
| 1730414100 | 27.25 | -0.03 | -0.11 | 27.25 | 27.375 | 27.1 | 3614300 |
| 1730327700 | 27.28 | -0.05 | -0.18 | 27.3 | 27.74 | 27.26 | 1967945 |
| 1730241300 | 27.33 | 0.82 | 3.09 | 26.51 | 27.375 | 26.43 | 2787244 |
| 1730154900 | 26.51 | 0.52 | 2.00 | 26.22 | 26.63 | 26.03 | 3403086 |
| 1729895700 | 25.99 | 0.04 | 0.15 | 25.99 | 26.2 | 25.935 | 1479341 |
| 1729809300 | 25.95 | 0.07 | 0.27 | 25.9 | 26.055 | 25.8 | 1576964 |
| 1729722900 | 25.88 | -0.23 | -0.88 | 26.11 | 26.2 | 25.79 | 1733284 |
| 1729636500 | 26.11 | -0.23 | -0.87 | 26.28 | 26.43 | 25.99 | 1902056 |
| 1729550100 | 26.34 | 0.01 | 0.04 | 26.27 | 26.59 | 26.265 | 1261357 |
| 1729290900 | 26.33 | -0.11 | -0.42 | 26.49 | 26.51 | 26.29 | 2255001 |
| 1729204500 | 26.44 | 0.07 | 0.27 | 26.42 | 26.58 | 26.26 | 1364234 |
| 1729118100 | 26.37 | -0.1 | -0.38 | 26.55 | 26.62 | 26.355 | 1692754 |
| 1729031700 | 26.47 | 0.43 | 1.65 | 26.18 | 26.74 | 26.05 | 2688135 |
| 1728945300 | 26.04 | 0.11 | 0.42 | 25.99 | 26.105 | 25.78 | 1493558 |
| 1728686100 | 25.93 | 0.25 | 0.97 | 25.66 | 26.12 | 25.66 | 1859516 |
| 1728599700 | 25.68 | -0.6 | -2.28 | 26.24 | 26.32 | 25.655 | 2039081 |
| 1728513300 | 26.28 | 0.37 | 1.43 | 25.94 | 26.44 | 25.93 | 2105462 |
| 1728426900 | 25.91 | -0.08 | -0.31 | 26.05 | 26.12 | 25.55 | 2675427 |
| 1728340500 | 25.99 | -0.15 | -0.57 | 26 | 26.165 | 25.935 | 1648424 |
| 1728081300 | 26.14 | 0.12 | 0.46 | 26.23 | 26.445 | 25.995 | 1128026 |
| 1727994900 | 26.02 | -0.17 | -0.65 | 26.07 | 26.18 | 25.89 | 1571938 |
| 1727908500 | 26.19 | -0.22 | -0.83 | 26.068 | 26.485 | 26.068 | 1285403 |
| 1727822100 | 26.41 | -0.22 | -0.83 | 26.61 | 26.73 | 26.155 | 2631552 |
| 1727735700 | 26.63 | 0.13 | 0.49 | 26.51 | 26.72 | 26.285 | 3560929 |
| 1727476500 | 26.5 | 0.12 | 0.45 | 26.57 | 26.77 | 26.42 | 1488688 |
| 1727390100 | 26.38 | 0.13 | 0.50 | 26.44 | 26.54 | 26.29 | 1650091 |
| 1727303700 | 26.25 | -0.46 | -1.72 | 26.69 | 26.76 | 26.205 | 1623686 |
| 1727217300 | 26.71 | 0.22 | 0.83 | 26.49 | 26.71 | 26.44 | 1425123 |
| 1727130900 | 26.49 | 0.15 | 0.57 | 26.32 | 26.57 | 26.23 | 2016889 |
| 1726871700 | 26.34 | -0.2 | -0.75 | 26.53 | 26.6 | 26.035 | 7065685 |
| 1726785300 | 26.54 | 0.09 | 0.34 | 26.87 | 26.96 | 26.52 | 1803673 |
| 1726698900 | 26.45 | 0.11 | 0.42 | 26.38 | 26.87 | 26.34 | 2443195 |
| 1726612500 | 26.34 | 0.25 | 0.96 | 26.2 | 26.595 | 26.1 | 2374354 |
| 1726526100 | 26.09 | -0.05 | -0.19 | 26.14 | 26.18 | 25.88 | 2392956 |
| 1726266900 | 26.14 | 0.18 | 0.69 | 26.1 | 26.26 | 26.01 | 2003150 |
| 1726180500 | 25.96 | 0.01 | 0.04 | 25.91 | 26.045 | 25.735 | 2373088 |
| 1726094100 | 25.95 | -0.43 | -1.63 | 26.24 | 26.29 | 25.715 | 2311937 |
| 1726007700 | 26.38 | -0.22 | -0.83 | 26.72 | 26.775 | 26.1 | 3489394 |
| 1725921300 | 26.6 | 0.03 | 0.11 | 26.63 | 26.82 | 26.545 | 2069287 |
| 1725662100 | 26.57 | -0.36 | -1.34 | 26.96 | 27.18 | 26.455 | 2961311 |
| 1725575700 | 26.93 | -0.21 | -0.77 | 27.17 | 27.23 | 26.66 | 2248529 |
| 1725489300 | 27.14 | 0.17 | 0.63 | 26.93 | 27.6 | 26.885 | 2612169 |
| 1725402900 | 26.97 | -1.36 | -4.80 | 28.08 | 28.19 | 26.82 | 4278880 |
| 1725057300 | 28.33 | 0.48 | 1.72 | 27.97 | 28.36 | 27.951 | 2306296 |
| 1724970900 | 27.85 | -0.23 | -0.82 | 28.11 | 28.29 | 27.72 | 2895083 |
| 1724884500 | 28.08 | 0.1 | 0.36 | 27.98 | 28.48 | 27.97 | 1355740 |
| 1724798100 | 27.98 | -0.04 | -0.14 | 28.02 | 28.14 | 27.775 | 1304462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
