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 | 0.24 | 0.868935553946 | 27.62 | 29.13 | 27.58 | 28665 | 28.38264038 | SP |
| 4 | 1.08 | 4.03286034354 | 26.78 | 30.42 | 25.465 | 37644 | 27.76010278 | SP |
| 12 | 3.89 | 16.2286191072 | 23.97 | 30.42 | 23.97 | 29833 | 27.54432478 | SP |
| 26 | 7.06 | 33.9423076923 | 20.8 | 30.42 | 19.98 | 27013 | 25.06445473 | SP |
| 52 | 2.38 | 9.34065934066 | 25.48 | 30.42 | 18.05 | 54548 | 23.8126751 | SP |
| 156 | 7.7 | 38.1944444444 | 20.16 | 30.42 | 11.38 | 28101 | 22.56941202 | SP |
| 260 | 7.82 | 39.0219560878 | 20.04 | 30.42 | 11.38 | 24347 | 22.53500584 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 27.86 | -0.96 | -3.33 | 28.41 | 28.5997 | 27.86 | 28126 |
| 1739230500 | 28.82 | 0.47 | 1.67 | 28.6 | 28.96 | 28.6 | 23021 |
| 1738971300 | 28.3469 | -0.05 | -0.19 | 28.85 | 29.13 | 28.245 | 21262 |
| 1738884900 | 28.4 | -0.07 | -0.25 | 28.74 | 28.792 | 28.11 | 40420 |
| 1738798500 | 28.47 | 0.61 | 2.19 | 28.15 | 28.518 | 27.86 | 33857 |
| 1738712100 | 27.859 | 0.38 | 1.38 | 27.62 | 27.9845 | 27.58 | 24765 |
| 1738625700 | 27.48 | -0.33 | -1.19 | 26.48 | 27.78 | 26.3293 | 30236 |
| 1738366500 | 27.81 | -0.02 | -0.07 | 28.03 | 28.8099 | 27.75 | 46441 |
| 1738280100 | 27.83 | 0.72 | 2.66 | 27.56 | 27.92 | 27.4039 | 32063 |
| 1738193700 | 27.11 | -0.06 | -0.22 | 27.16 | 27.33 | 26.7799 | 40412 |
| 1738107300 | 27.17 | 1.37 | 5.31 | 26.54 | 27.23 | 25.76 | 46354 |
| 1738020900 | 25.8 | -3.87 | -13.04 | 26.9 | 27.1281 | 25.465 | 123964 |
| 1737761700 | 29.67 | -0.36 | -1.20 | 30.36 | 30.42 | 29.64 | 29525 |
| 1737675300 | 30.0318 | 0 | 0.00 | 30.0318 | 30.0318 | 30.0318 | 0 |
| 1737588900 | 30.0318 | 0.34 | 1.15 | 30.13 | 30.14 | 29.7713 | 26405 |
| 1737502500 | 29.69 | 1.1 | 3.85 | 29.09 | 29.6901 | 28.59 | 33295 |
| 1737156900 | 28.59 | 0.3 | 1.06 | 28.58 | 28.91 | 28.49 | 22039 |
| 1737070500 | 28.29 | 0.11 | 0.39 | 28.24 | 28.52 | 28.05 | 14112 |
| 1736984100 | 28.18 | 1.27 | 4.72 | 27.83 | 28.31 | 27.6625 | 63706 |
| 1736897700 | 26.91 | 0.63 | 2.40 | 26.78 | 27.15 | 26.6 | 25708 |
| 1736811300 | 26.28 | -0.88 | -3.24 | 26.21 | 26.401 | 25.94 | 66000 |
| 1736552100 | 27.16 | -0.01 | -0.04 | 27.12 | 27.38 | 26.8116 | 46741 |
| 1736379300 | 27.17 | -1.67 | -5.79 | 27.75 | 27.77 | 26.45 | 71550 |
| 1736292900 | 28.84 | -1.01 | -3.38 | 30.03 | 30.0534 | 28.6962 | 30106 |
| 1736206500 | 29.85 | 0.69 | 2.37 | 29.84 | 30.2 | 29.69 | 34257 |
| 1735947300 | 29.16 | 1.03 | 3.66 | 28.31 | 29.19 | 28.31 | 25261 |
| 1735860900 | 28.13 | 1 | 3.69 | 27.41 | 28.13 | 26.9991 | 19635 |
| 1735688100 | 27.13 | -0.56 | -2.02 | 27.9 | 27.9 | 27.05 | 6025 |
| 1735601700 | 27.69 | -0.47 | -1.67 | 27.37 | 28.0689 | 27.17 | 18565 |
| 1735342500 | 28.16 | -0.56 | -1.95 | 28.62 | 28.62 | 27.68 | 20105 |
| 1735256100 | 28.72 | 0.53 | 1.88 | 28.04 | 28.75 | 28.0301 | 16023 |
| 1735077840 | 28.19 | 0.57 | 2.06 | 27.76 | 28.19 | 27.76 | 50248 |
| 1734996900 | 27.62 | 0.2 | 0.73 | 27.83 | 27.83 | 27.23 | 125037 |
| 1734737700 | 27.42 | 0.95 | 3.59 | 26.1 | 27.6997 | 26.1 | 23756 |
| 1734651300 | 26.47 | -0.11 | -0.41 | 27.26 | 27.26 | 26.345 | 10339 |
| 1734564900 | 26.58 | -1.73 | -6.11 | 28.18 | 28.3701 | 26.58 | 20300 |
| 1734478500 | 28.3094 | -0.02 | -0.07 | 28.31 | 28.31 | 27.8295 | 20597 |
| 1734392100 | 28.33 | 0.95 | 3.47 | 27.63 | 28.42 | 27.47 | 18744 |
| 1734132900 | 27.38 | 0.29 | 1.07 | 27.57 | 27.57 | 27 | 22070 |
| 1734046500 | 27.09 | -0.3 | -1.10 | 27.24 | 27.3 | 27.09 | 9695 |
| 1733960100 | 27.39 | 0.75 | 2.83 | 27.16 | 27.51 | 26.96 | 30807 |
| 1733873700 | 26.636 | -0.73 | -2.68 | 27.35 | 27.4424 | 26.45 | 12366 |
| 1733787300 | 27.37 | -0.8 | -2.84 | 28.1 | 28.1 | 27.27 | 18910 |
| 1733528100 | 28.17 | 0.41 | 1.48 | 27.98 | 28.2028 | 27.9599 | 11354 |
| 1733441700 | 27.76 | -0.44 | -1.56 | 27.85 | 28.08 | 27.72 | 23939 |
| 1733355300 | 28.2 | 1.38 | 5.15 | 27.71 | 28.2378 | 27.71 | 18892 |
| 1733268900 | 26.82 | 0.16 | 0.60 | 26.54 | 26.82 | 26.54 | 29330 |
| 1733182500 | 26.66 | 0.27 | 1.02 | 26.6 | 26.765 | 26.6 | 7508 |
| 1732917840 | 26.39 | 0.47 | 1.82 | 26.08 | 26.521 | 26.08 | 7071 |
| 1732750500 | 25.9187 | -0.42 | -1.60 | 26.34 | 26.34 | 25.49 | 8136 |
| 1732664100 | 26.34 | 0.02 | 0.08 | 26.47 | 26.55 | 26.21 | 11657 |
| 1732577700 | 26.32 | -0.11 | -0.41 | 26.85 | 26.87 | 26.32 | 13636 |
| 1732318500 | 26.4293 | 0.27 | 1.03 | 26.3 | 26.465 | 26.2499 | 27002 |
| 1732232100 | 26.16 | 1.43 | 5.78 | 25.67 | 26.28 | 25.57 | 38015 |
| 1732145700 | 24.73 | -0.05 | -0.22 | 24.85 | 24.85 | 24.42 | 14750 |
| 1732059300 | 24.7849 | 0.64 | 2.66 | 23.97 | 24.7849 | 23.97 | 7785 |
| 1731972900 | 24.1431 | 0.25 | 1.06 | 24 | 24.19 | 23.9 | 17923 |
| 1731713700 | 23.89 | -0.68 | -2.75 | 24.26 | 24.26 | 23.75 | 24970 |
| 1731627300 | 24.5661 | -0.36 | -1.44 | 25 | 25 | 24.5661 | 23629 |
| 1731540900 | 24.9239 | -0.06 | -0.24 | 25.05 | 25.305 | 24.8982 | 8809 |
| 1731454500 | 24.9838 | -0.02 | -0.06 | 25.05 | 25.1852 | 24.9221 | 19744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
