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 | -0.27 | -0.974025974026 | 27.72 | 28.42 | 26.97 | 424550 | 27.55411495 | CS |
| 4 | -2.95 | -9.70394736842 | 30.4 | 31.38 | 26.97 | 457311 | 29.00595486 | CS |
| 12 | -4.37 | -13.7335009428 | 31.82 | 31.99 | 26.97 | 389728 | 30.06363083 | CS |
| 26 | -5.15 | -15.7975460123 | 32.6 | 34.78 | 26.97 | 385364 | 31.24873638 | CS |
| 52 | -3.87 | -12.3563218391 | 31.32 | 37.52 | 26.97 | 457722 | 32.79444704 | CS |
| 156 | -2.74 | -9.07585293143 | 30.19 | 52.52 | 21.8 | 375900 | 32.82721611 | CS |
| 260 | 2.86 | 11.630744205 | 24.59 | 52.52 | 14.37 | 428464 | 29.63292964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 27.8 | -0.14 | -0.50 | 28.22 | 28.42 | 27.79 | 351100 |
| 1732310940 | 27.94 | 0.84 | 3.10 | 27.18 | 27.99 | 26.97 | 451200 |
| 1732224600 | 27.1 | -0.4 | -1.45 | 27.52 | 27.59 | 27.1 | 529900 |
| 1732051800 | 27.5 | -0.23 | -0.83 | 27.72 | 27.86 | 27.36 | 366000 |
| 1731965340 | 27.73 | -0.21 | -0.75 | 27.99 | 28.29 | 27.68 | 364000 |
| 1731619800 | 27.94 | -0.01 | -0.04 | 27.95 | 28.04 | 27.47 | 522000 |
| 1731533400 | 27.95 | -0.22 | -0.78 | 28.15 | 28.46 | 27.78 | 596100 |
| 1731446940 | 28.17 | -1.6 | -5.37 | 29.79 | 29.84 | 28.16 | 995100 |
| 1731360540 | 29.77 | -0.54 | -1.78 | 29.94 | 30.19 | 29.04 | 402600 |
| 1731101400 | 30.31 | 0.19 | 0.63 | 30.4 | 30.78 | 29.8 | 572600 |
| 1731014940 | 30.12 | -0.79 | -2.56 | 30.8 | 31.38 | 29.95 | 577500 |
| 1730928600 | 30.91 | 0.44 | 1.44 | 30.4 | 31.06 | 29.99 | 455200 |
| 1730842200 | 30.47 | -0.12 | -0.39 | 30.76 | 30.76 | 30.24 | 238900 |
| 1730755800 | 30.59 | 0.53 | 1.76 | 30.3 | 30.73 | 30.19 | 370500 |
| 1730496600 | 30.06 | 0.11 | 0.37 | 30.01 | 30.15 | 29.83 | 344000 |
| 1730410200 | 29.95 | -0.1 | -0.33 | 30.1 | 30.22 | 29.75 | 465000 |
| 1730323800 | 30.05 | 0.05 | 0.17 | 30.1 | 30.32 | 30.04 | 379000 |
| 1730237340 | 30 | -0.2 | -0.66 | 30.4 | 30.4 | 30 | 250900 |
| 1730151000 | 30.2 | 0 | 0.00 | 30.2 | 30.55 | 30.14 | 216900 |
| 1729891800 | 30.2 | -0.34 | -1.11 | 30.55 | 30.85 | 30.08 | 327100 |
| 1729805400 | 30.54 | 0.32 | 1.06 | 30.22 | 30.59 | 30.12 | 288600 |
| 1729719000 | 30.22 | -0.16 | -0.53 | 30.36 | 30.49 | 30.22 | 239200 |
| 1729632600 | 30.38 | 0 | 0.00 | 30.44 | 30.47 | 30.26 | 239300 |
| 1729546140 | 30.38 | 0.1 | 0.33 | 30.38 | 30.66 | 30.3 | 210400 |
| 1729287000 | 30.28 | 0.02 | 0.07 | 30.3 | 30.48 | 30.15 | 277300 |
| 1729200540 | 30.26 | -0.39 | -1.27 | 30.56 | 30.63 | 30.17 | 252300 |
| 1729114140 | 30.65 | 0.4 | 1.32 | 30.25 | 30.95 | 30.25 | 773600 |
| 1729027740 | 30.25 | 0.02 | 0.07 | 30.4 | 30.55 | 30.19 | 291700 |
| 1728941340 | 30.23 | 0.01 | 0.03 | 30.3 | 30.36 | 30 | 326400 |
| 1728682200 | 30.22 | 0.01 | 0.03 | 30.21 | 30.38 | 30.1 | 235300 |
| 1728595740 | 30.21 | -0.08 | -0.26 | 30.38 | 30.38 | 30.14 | 234200 |
| 1728509400 | 30.29 | -0.05 | -0.16 | 30.35 | 30.39 | 30.18 | 219400 |
| 1728422940 | 30.34 | -0.51 | -1.65 | 30.76 | 30.84 | 30.29 | 382100 |
| 1728336600 | 30.85 | 0.33 | 1.08 | 30.59 | 31.04 | 30.56 | 366300 |
| 1728077400 | 30.52 | -0.06 | -0.20 | 30.68 | 30.89 | 30.46 | 246100 |
| 1727991000 | 30.58 | -0.16 | -0.52 | 30.7 | 30.75 | 30.27 | 269400 |
| 1727904540 | 30.74 | 0.4 | 1.32 | 30.53 | 31 | 30.5 | 352700 |
| 1727818200 | 30.34 | 0.11 | 0.36 | 30.28 | 30.54 | 30.11 | 512800 |
| 1727731800 | 30.23 | -0.1 | -0.33 | 30.59 | 30.59 | 30.17 | 381600 |
| 1727472600 | 30.33 | 0.01 | 0.03 | 30.35 | 30.63 | 30.27 | 342900 |
| 1727386140 | 30.32 | -0.02 | -0.07 | 30.5 | 30.56 | 30.25 | 281600 |
| 1727299740 | 30.34 | -0.36 | -1.17 | 31 | 31.02 | 30.27 | 319800 |
| 1727213400 | 30.7 | -0.12 | -0.39 | 31.09 | 31.17 | 30.6 | 463900 |
| 1727127000 | 30.82 | -0.35 | -1.12 | 31.17 | 31.19 | 30.62 | 310900 |
| 1726867800 | 31.17 | -0.29 | -0.92 | 31.75 | 31.75 | 30.79 | 479100 |
| 1726781400 | 31.46 | -0.14 | -0.44 | 31.65 | 31.98 | 31.29 | 268100 |
| 1726695000 | 31.6 | 0.19 | 0.60 | 31.6 | 31.99 | 31.35 | 265000 |
| 1726608600 | 31.41 | 0.06 | 0.19 | 31.36 | 31.43 | 31.11 | 220700 |
| 1726522200 | 31.35 | 0.02 | 0.06 | 31.38 | 31.6 | 31.2 | 272600 |
| 1726263000 | 31.33 | 0.61 | 1.99 | 30.71 | 31.38 | 30.68 | 355100 |
| 1726176540 | 30.72 | -0.18 | -0.58 | 30.97 | 31.04 | 30.48 | 369000 |
| 1726090140 | 30.9 | 0.25 | 0.82 | 30.75 | 31.03 | 30.47 | 415400 |
| 1726003740 | 30.65 | -0.25 | -0.81 | 31 | 31.02 | 30.48 | 361800 |
| 1725917400 | 30.9 | 0.2 | 0.65 | 31.01 | 31.04 | 30.64 | 338000 |
| 1725658200 | 30.7 | -0.04 | -0.13 | 30.91 | 31.14 | 30.55 | 597200 |
| 1725571800 | 30.74 | -0.1 | -0.32 | 30.85 | 31.05 | 30.48 | 587700 |
| 1725485400 | 30.84 | -0.86 | -2.71 | 30.69 | 31.19 | 30.08 | 1213200 |
| 1725399000 | 31.7 | -0.11 | -0.35 | 31.82 | 31.84 | 31.46 | 267900 |
| 1725312600 | 31.81 | -0.14 | -0.44 | 32 | 32.09 | 31.56 | 295300 |
| 1725053400 | 31.95 | 0.42 | 1.33 | 31.57 | 32.06 | 31.14 | 652900 |
| 1724967000 | 31.53 | -0.31 | -0.97 | 31.87 | 31.91 | 31.35 | 335700 |
| 1724880600 | 31.84 | 0.49 | 1.56 | 31.43 | 31.99 | 31.3 | 366500 |
| 1724794140 | 31.35 | -0.23 | -0.73 | 31.65 | 31.69 | 31.27 | 338800 |
| 1724707740 | 31.58 | 0.13 | 0.41 | 31.5 | 31.75 | 31.23 | 357300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
