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 | -1.34 | -4.66249130132 | 28.74 | 29.1 | 27.03 | 2391917 | 28.04479641 | CS |
| 4 | -2.49 | -8.33054533289 | 29.89 | 30.67 | 27.03 | 1965068 | 29.16374914 | CS |
| 12 | -0.18 | -0.65264684554 | 27.58 | 30.67 | 26.7 | 2025354 | 28.32016279 | CS |
| 26 | 5.21 | 23.4790446147 | 22.19 | 30.67 | 22.09 | 2072034 | 26.84606391 | CS |
| 52 | 4.01 | 17.1440786661 | 23.39 | 30.67 | 20.795 | 2242759 | 24.5058494 | CS |
| 156 | 4.19 | 18.0525635502 | 23.21 | 30.67 | 17.62 | 2304605 | 23.10255884 | CS |
| 260 | 5.83 | 27.0282800185 | 21.57 | 30.67 | 7.51 | 2514169 | 20.16625414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.4 | 0.31 | 1.14 | 27.3 | 27.81 | 27.07 | 6945586 |
| 1734651600 | 27.09 | -0.57 | -2.06 | 27.775 | 27.98 | 27.03 | 3626712 |
| 1734565200 | 27.66 | -0.99 | -3.46 | 28.68 | 28.955 | 27.62 | 2601437 |
| 1734478800 | 28.65 | -0.23 | -0.80 | 28.72 | 28.97 | 28.52 | 1404880 |
| 1734392400 | 28.88 | 0 | 0.00 | 28.88 | 29.1 | 28.73 | 2494843 |
| 1734133200 | 28.88 | 0.02 | 0.07 | 28.74 | 29.02 | 28.735 | 1831715 |
| 1734046800 | 28.86 | -0.17 | -0.59 | 29.04 | 29.185 | 28.85 | 2219775 |
| 1733960400 | 29.03 | -0.16 | -0.55 | 29.24 | 29.34 | 28.91 | 1662108 |
| 1733874000 | 29.19 | -0.39 | -1.32 | 29.52 | 29.52 | 29.01 | 2148965 |
| 1733787600 | 29.58 | -0.16 | -0.54 | 29.75 | 29.99 | 29.475 | 1781417 |
| 1733528400 | 29.74 | 0.23 | 0.78 | 29.95 | 29.95 | 29.47 | 2682960 |
| 1733442000 | 29.51 | -0.42 | -1.40 | 29.84 | 29.895 | 29.405 | 1966478 |
| 1733355600 | 29.93 | 0.25 | 0.84 | 29.78 | 29.93 | 29.69 | 1325450 |
| 1733269200 | 29.68 | -0.09 | -0.30 | 29.89 | 29.915 | 29.49 | 1424876 |
| 1733182800 | 29.77 | -0.3 | -1.00 | 30.1 | 30.13 | 29.66 | 1341038 |
| 1732917840 | 30.07 | -0.3 | -0.99 | 30.51 | 30.52 | 30.03 | 1040025 |
| 1732750800 | 30.37 | 0.09 | 0.30 | 30.48 | 30.67 | 30.21 | 2919601 |
| 1732664400 | 30.28 | 0.26 | 0.87 | 30.03 | 30.31 | 29.78 | 1216728 |
| 1732578000 | 30.02 | 0.19 | 0.64 | 29.91 | 30.165 | 29.82 | 2300998 |
| 1732318800 | 29.83 | 0.1 | 0.34 | 29.89 | 29.992834 | 29.625 | 1346288 |
| 1732232400 | 29.73 | 0.1 | 0.34 | 29.63 | 29.8 | 29.5653 | 1440507 |
| 1732146000 | 29.63 | -0.06 | -0.20 | 29.57 | 29.695 | 29.43 | 1551756 |
| 1732059600 | 29.69 | 0.44 | 1.50 | 29.13 | 29.72 | 29.05 | 1956198 |
| 1731973200 | 29.25 | 0.42 | 1.46 | 28.61 | 29.28 | 28.57 | 1598722 |
| 1731714000 | 28.83 | 0.15 | 0.52 | 28.79 | 29.015 | 28.632704 | 2247467 |
| 1731627600 | 28.68 | -0.16 | -0.55 | 28.79 | 28.91 | 28.57 | 2098955 |
| 1731541200 | 28.84 | 0.09 | 0.31 | 28.88 | 28.92 | 28.68 | 2048232 |
| 1731454800 | 28.75 | -0.22 | -0.76 | 29.07 | 29.195 | 28.715 | 1698300 |
| 1731368400 | 28.97 | 0.23 | 0.80 | 28.82 | 29.175 | 28.65 | 1567202 |
| 1731109200 | 28.74 | 0.34 | 1.20 | 28.54 | 28.895 | 28.51 | 1673385 |
| 1731022800 | 28.4 | 0.07 | 0.25 | 28.37 | 28.515 | 28.185 | 1566721 |
| 1730936400 | 28.33 | 0 | 0.00 | 28.8 | 28.8 | 27.935 | 4758327 |
| 1730850000 | 28.33 | 0.39 | 1.40 | 27.76 | 28.415 | 27.69 | 2634563 |
| 1730763600 | 27.94 | 0.84 | 3.10 | 27.26 | 28 | 27.26 | 2303219 |
| 1730500800 | 27.1 | 0.15 | 0.56 | 27.22 | 27.63 | 27.07 | 1985389 |
| 1730414400 | 26.95 | -0.69 | -2.50 | 27.41 | 27.87 | 26.95 | 2743245 |
| 1730328000 | 27.64 | 0.12 | 0.44 | 27.62 | 27.72 | 27.335 | 2513364 |
| 1730241600 | 27.52 | -0.21 | -0.76 | 27.26 | 28.11 | 27.2 | 3653366 |
| 1730155200 | 27.73 | 0.26 | 0.95 | 27.67 | 27.99 | 27.66 | 1903240 |
| 1729896000 | 27.47 | -0.41 | -1.47 | 28 | 28.03 | 27.4 | 1652550 |
| 1729809600 | 27.88 | -0.05 | -0.18 | 27.88 | 28.135 | 27.85 | 1204376 |
| 1729723200 | 27.93 | -0.01 | -0.04 | 27.85 | 28.14 | 27.755 | 1369019 |
| 1729636800 | 27.94 | 0.04 | 0.14 | 27.84 | 28.16 | 27.83 | 1484182 |
| 1729550400 | 27.9 | -0.45 | -1.59 | 28.25 | 28.455 | 27.89 | 2261386 |
| 1729291200 | 28.35 | 0.54 | 1.94 | 27.84 | 28.39 | 27.76 | 1831592 |
| 1729204800 | 27.81 | -0.09 | -0.32 | 27.76 | 27.96 | 27.68 | 1515586 |
| 1729118400 | 27.9 | 0.16 | 0.58 | 27.84 | 28.03 | 27.72 | 1408792 |
| 1729032000 | 27.74 | 0.57 | 2.10 | 27.32 | 28.04 | 27.235 | 1524541 |
| 1728945600 | 27.17 | 0.26 | 0.97 | 26.88 | 27.225 | 26.76 | 1109278 |
| 1728686400 | 26.91 | 0.1 | 0.37 | 26.98 | 27.17 | 26.81 | 1289647 |
| 1728600000 | 26.81 | -0.32 | -1.18 | 27.07 | 27.17 | 26.7 | 3217334 |
| 1728513600 | 27.13 | -0.12 | -0.44 | 27.25 | 27.48 | 27 | 3107867 |
| 1728427200 | 27.25 | -0.02 | -0.07 | 27.39 | 27.51 | 27.2 | 2980409 |
| 1728340800 | 27.27 | -0.02 | -0.07 | 27.11 | 27.325 | 26.98 | 1525700 |
| 1728081600 | 27.29 | -0.02 | -0.07 | 27.31 | 27.43 | 26.905 | 3172004 |
| 1727995200 | 27.31 | -0.13 | -0.47 | 27.41 | 27.44 | 27.13 | 1235501 |
| 1727908800 | 27.44 | -0.42 | -1.51 | 27.25 | 27.6 | 27.25 | 2029554 |
| 1727822400 | 27.86 | 0 | 0.00 | 27.86 | 27.985 | 27.62 | 2731532 |
| 1727736000 | 27.86 | 0.46 | 1.68 | 27.36 | 27.87 | 27.19 | 2033276 |
| 1727476800 | 27.4 | 0.03 | 0.11 | 27.58 | 27.63 | 27.325 | 1533335 |
| 1727390400 | 27.37 | -0.45 | -1.62 | 27.85 | 27.87 | 27.3 | 1489875 |
| 1727304000 | 27.82 | -0.07 | -0.25 | 27.95 | 27.95 | 27.72 | 1495326 |
| 1727217600 | 27.89 | -0.02 | -0.07 | 27.78 | 28.01 | 27.71 | 1588686 |
| 1727131200 | 27.91 | 0.17 | 0.61 | 27.89 | 27.99 | 27.75 | 1647967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
