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 | 1.16 | 3.96174863388 | 29.28 | 30.7 | 29.28 | 753695 | 29.89917147 | CS |
| 4 | 2.68 | 9.65417867435 | 27.76 | 30.7 | 27.24 | 668475 | 28.56625686 | CS |
| 12 | 3.92 | 14.7812971342 | 26.52 | 30.7 | 25.75 | 727320 | 27.95147455 | CS |
| 26 | 2.83 | 10.2499094531 | 27.61 | 30.7 | 24.92 | 753443 | 27.26153278 | CS |
| 52 | 5.355 | 21.3474187762 | 25.085 | 30.7 | 22.27 | 730769 | 26.22503779 | CS |
| 156 | 7.48 | 32.5783972125 | 22.96 | 30.7 | 16.56 | 825415 | 23.59896924 | CS |
| 260 | 14 | 85.1581508516 | 16.44 | 30.7 | 8.79 | 945215 | 21.00960349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 30.44 | 0.7 | 2.35 | 29.87 | 30.46 | 29.73 | 645498 |
| 1721428800 | 29.74 | -0.08 | -0.27 | 29.82 | 29.86 | 29.52 | 634991 |
| 1721342400 | 29.82 | -0.3 | -1.00 | 29.91 | 30.69 | 29.74 | 587901 |
| 1721256000 | 30.12 | -0.17 | -0.56 | 30.25 | 30.7 | 30.09 | 876465 |
| 1721169600 | 30.29 | 0.9 | 3.06 | 29.49 | 30.33 | 29.49 | 912952 |
| 1721083200 | 29.39 | 0.31 | 1.07 | 29.28 | 29.73 | 29.28 | 793739 |
| 1720824000 | 29.08 | 0.2 | 0.69 | 29 | 29.28 | 28.96 | 726182 |
| 1720737600 | 28.88 | 0.65 | 2.30 | 28.5 | 28.995 | 28.41 | 739662 |
| 1720651200 | 28.23 | 0.28 | 1.00 | 28.09 | 28.35 | 28.005 | 520097 |
| 1720564800 | 27.95 | 0.2 | 0.72 | 27.72 | 28.24 | 27.72 | 701551 |
| 1720478400 | 27.75 | 0.04 | 0.14 | 27.89 | 28.19 | 27.74 | 747258 |
| 1720219200 | 27.71 | -0.17 | -0.61 | 27.88 | 27.89 | 27.6 | 400153 |
| 1720040640 | 27.88 | -0.25 | -0.89 | 28.13 | 28.35 | 27.87 | 278161 |
| 1719960000 | 28.13 | 0.41 | 1.48 | 27.64 | 28.18 | 27.62 | 478101 |
| 1719873600 | 27.72 | 0.16 | 0.58 | 27.91 | 28.06 | 27.5001 | 821873 |
| 1719614400 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
| 1719528000 | 27.56 | 0.15 | 0.55 | 27.44 | 27.57 | 27.34 | 362624 |
| 1719441600 | 27.41 | -0.25 | -0.90 | 27.5 | 27.5 | 27.24 | 535142 |
| 1719355200 | 27.66 | -0.47 | -1.67 | 27.98 | 28.17 | 27.63 | 490459 |
| 1719268800 | 28.13 | 0.57 | 2.07 | 27.76 | 28.355 | 27.7 | 652930 |
| 1719009600 | 27.56 | 0.13 | 0.47 | 27.25 | 27.6 | 27.25 | 1214338 |
| 1718923200 | 27.43 | 0.25 | 0.92 | 27.06 | 27.52 | 27.06 | 675784 |
| 1718750400 | 27.18 | -0.08 | -0.29 | 27.26 | 27.55 | 27.15 | 698548 |
| 1718664000 | 27.26 | 0.67 | 2.52 | 26.59 | 27.28 | 26.59 | 510492 |
| 1718404800 | 26.59 | -0.25 | -0.93 | 26.49 | 26.62 | 26.36 | 1213570 |
| 1718318400 | 26.84 | -0.44 | -1.61 | 27.17 | 27.17 | 26.66 | 706758 |
| 1718232000 | 27.28 | 0.51 | 1.91 | 27.27 | 27.61 | 27.145 | 1057301 |
| 1718145600 | 26.77 | -0.41 | -1.51 | 27.06 | 27.06 | 26.58 | 948556 |
| 1718059200 | 27.18 | -0.43 | -1.56 | 27.24 | 27.25 | 26.98 | 676378 |
| 1717800000 | 27.61 | -0.26 | -0.93 | 27.81 | 28.03 | 27.59 | 648937 |
| 1717713600 | 27.87 | -0.32 | -1.14 | 28.14 | 28.39 | 27.8 | 1076964 |
| 1717627200 | 28.19 | -0.07 | -0.25 | 28.33 | 28.43 | 28.03 | 636539 |
| 1717540800 | 28.26 | -0.32 | -1.12 | 28.39 | 28.63 | 28.18 | 1272871 |
| 1717454400 | 28.58 | -0.11 | -0.38 | 28.75 | 28.86 | 28.47 | 632222 |
| 1717195200 | 28.69 | 0.6 | 2.14 | 28.17 | 28.71 | 28.07 | 1152153 |
| 1717108800 | 28.09 | 0.48 | 1.74 | 27.76 | 28.17 | 27.62 | 589937 |
| 1717022400 | 27.61 | -0.45 | -1.60 | 27.56 | 27.77 | 27.33 | 945683 |
| 1716936000 | 28.06 | -0.36 | -1.27 | 28.34 | 28.49 | 27.94 | 590293 |
| 1716590400 | 28.42 | 0.34 | 1.21 | 28.23 | 28.47 | 28.21 | 462172 |
| 1716504000 | 28.08 | -0.43 | -1.51 | 28.47 | 28.52 | 28.02 | 595183 |
| 1716417600 | 28.51 | -0.11 | -0.38 | 28.55 | 28.77 | 28.44 | 580495 |
| 1716331200 | 28.62 | 0.17 | 0.60 | 28.4 | 28.78 | 28.4 | 462753 |
| 1716244800 | 28.45 | -0.45 | -1.56 | 28.83 | 29.09 | 28.43 | 696006 |
| 1715985600 | 28.9 | 0.09 | 0.31 | 28.92 | 29 | 28.82 | 646951 |
| 1715899200 | 28.81 | 0.4 | 1.41 | 28.57 | 28.885 | 28.54 | 447537 |
| 1715812800 | 28.41 | 0.13 | 0.46 | 28.4 | 28.5 | 28.29 | 486381 |
| 1715726400 | 28.28 | 0.13 | 0.46 | 28.33 | 28.505 | 28.17 | 513555 |
| 1715640000 | 28.15 | -0.11 | -0.39 | 28.4 | 28.63 | 28.13 | 665330 |
| 1715380800 | 28.26 | 0.07 | 0.25 | 28.29 | 28.435 | 28.09 | 502740 |
| 1715294400 | 28.19 | 0.55 | 1.99 | 27.64 | 28.35 | 27.64 | 664743 |
| 1715208000 | 27.64 | 0.03 | 0.11 | 27.43 | 27.7 | 27.36 | 793508 |
| 1715121600 | 27.61 | -0.09 | -0.32 | 27.7 | 27.95 | 27.58 | 953446 |
| 1715035200 | 27.7 | 0.59 | 2.18 | 27.55 | 27.935 | 27.42 | 781428 |
| 1714776000 | 27.11 | -0.06 | -0.22 | 27.38 | 27.52 | 26.87 | 579071 |
| 1714689600 | 27.17 | 0.46 | 1.72 | 26.97 | 27.47 | 26.65 | 772994 |
| 1714603200 | 26.71 | 0.38 | 1.44 | 26.29 | 27.12 | 26.29 | 749772 |
| 1714516800 | 26.33 | -0.56 | -2.08 | 26.15 | 27.03 | 25.75 | 1103262 |
| 1714430400 | 26.89 | 0.49 | 1.86 | 26.52 | 27.05 | 26.52 | 1070035 |
| 1714171200 | 26.4 | -0.05 | -0.19 | 26.38 | 26.46 | 26.2 | 549408 |
| 1714084800 | 26.45 | -0.44 | -1.64 | 26.71 | 26.73 | 26.345 | 492328 |
| 1713998400 | 26.89 | 0.28 | 1.05 | 26.43 | 26.92 | 26.35 | 663088 |
| 1713912000 | 26.61 | 0.18 | 0.68 | 26.44 | 26.68 | 26.35 | 900911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
