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 | -0.48 | -1.67949615115 | 28.58 | 28.88 | 28.08 | 4749422 | 28.37085129 | CS |
| 4 | -1.8 | -6.02006688963 | 29.9 | 29.935 | 28.08 | 4373957 | 28.86116362 | CS |
| 12 | -3.04 | -9.76236351959 | 31.14 | 31.82 | 28.08 | 4145084 | 29.96055472 | CS |
| 26 | -1.48 | -5.00338066261 | 29.58 | 31.82 | 26.62 | 4678287 | 29.30593052 | CS |
| 52 | -5.51 | -16.3939303779 | 33.61 | 34.38 | 25.16 | 4449049 | 29.32029682 | CS |
| 156 | -7.75 | -21.6178521618 | 35.85 | 41.3 | 25.16 | 4160960 | 32.83221256 | CS |
| 260 | 1.09 | 4.03554239171 | 27.01 | 41.3 | 22.83 | 4036254 | 32.7635341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 28.13 | -0.2 | -0.71 | 28.35 | 28.4 | 28.08 | 2236545 |
| 1719960000 | 28.33 | 0.03 | 0.11 | 28.34 | 28.44 | 28.19 | 3656098 |
| 1719873600 | 28.3 | -0.12 | -0.42 | 28.6 | 28.88 | 28.3 | 5528260 |
| 1719614400 | 28.42 | 0.08 | 0.28 | 28.35 | 28.48 | 28.185 | 7264837 |
| 1719528000 | 28.34 | -0.15 | -0.53 | 28.54 | 28.585 | 28.17 | 4188033 |
| 1719441600 | 28.49 | -0.58 | -2.00 | 28.58 | 28.7 | 28.43 | 5625297 |
| 1719355200 | 29.07 | -0.27 | -0.92 | 29.28 | 29.52 | 29.07 | 3920247 |
| 1719268800 | 29.34 | 0.52 | 1.80 | 28.9 | 29.52 | 28.87 | 4154890 |
| 1719009600 | 28.82 | 0.32 | 1.12 | 28.67 | 29.08 | 28.53 | 6253378 |
| 1718923200 | 28.5 | -0.17 | -0.59 | 28.56 | 28.84 | 28.475 | 4144042 |
| 1718750400 | 28.67 | -0.03 | -0.10 | 28.55 | 28.77 | 28.435 | 4191180 |
| 1718664000 | 28.7 | 0.36 | 1.27 | 28.35 | 28.805 | 28.18 | 3961750 |
| 1718404800 | 28.34 | -0.23 | -0.81 | 28.5 | 28.85 | 28.29 | 3821411 |
| 1718318400 | 28.57 | -0.15 | -0.52 | 28.71 | 28.77 | 28.385 | 3597910 |
| 1718232000 | 28.72 | -0.52 | -1.78 | 29.16 | 29.24 | 28.62 | 3080591 |
| 1718145600 | 29.24 | -0.05 | -0.17 | 29.23 | 29.315 | 28.9 | 6146829 |
| 1718059200 | 29.29 | -0.43 | -1.45 | 29.65 | 29.7 | 28.865 | 6969620 |
| 1717800000 | 29.72 | 0.18 | 0.61 | 29.55 | 29.77 | 29.4105 | 3555029 |
| 1717713600 | 29.54 | -0.23 | -0.77 | 29.66 | 29.81 | 29.36 | 2307332 |
| 1717627200 | 29.77 | -0.23 | -0.77 | 29.9 | 29.935 | 29.44 | 3538126 |
| 1717540800 | 30 | 0.27 | 0.91 | 29.68 | 30.08 | 29.525 | 3364242 |
| 1717454400 | 29.73 | -0.15 | -0.50 | 29.84 | 30.18 | 29.575 | 3125874 |
| 1717195200 | 29.88 | 0.72 | 2.47 | 29.15 | 29.885 | 29.12 | 6370789 |
| 1717108800 | 29.16 | -0.06 | -0.21 | 29.26 | 29.39 | 28.95 | 3898974 |
| 1717022400 | 29.22 | -0.51 | -1.72 | 29.56 | 29.62 | 29.15 | 3098108 |
| 1716936000 | 29.73 | -0.55 | -1.82 | 30.2 | 30.44 | 29.71 | 2814720 |
| 1716590400 | 30.28 | -0.16 | -0.53 | 30.47 | 30.59 | 30.21 | 2423692 |
| 1716504000 | 30.44 | -0.32 | -1.04 | 30.52 | 30.72 | 30.2 | 2206321 |
| 1716417600 | 30.76 | -0.03 | -0.10 | 30.72 | 30.78 | 30.35 | 3127924 |
| 1716331200 | 30.79 | 0.08 | 0.26 | 30.8 | 30.96 | 30.535 | 3106510 |
| 1716244800 | 30.71 | -0.02 | -0.07 | 30.7 | 30.865 | 30.58 | 2690304 |
| 1715985600 | 30.73 | -0.26 | -0.84 | 31.05 | 31.05 | 30.67 | 8246133 |
| 1715899200 | 30.99 | 0.57 | 1.87 | 30.52 | 31.05 | 30.4501 | 2665098 |
| 1715812800 | 30.42 | -0.58 | -1.87 | 31.03 | 31.07 | 30.365 | 2863823 |
| 1715726400 | 31 | 0.05 | 0.16 | 31.02 | 31.16 | 30.87 | 2733337 |
| 1715640000 | 30.95 | -0.18 | -0.58 | 31.17 | 31.27 | 30.74 | 2713092 |
| 1715380800 | 31.13 | 0.35 | 1.14 | 30.8 | 31.19 | 30.755 | 2848313 |
| 1715294400 | 30.78 | -0.05 | -0.16 | 30.83 | 30.8675 | 30.46 | 1960263 |
| 1715208000 | 30.83 | 0.11 | 0.36 | 30.76 | 30.935 | 30.68 | 4287567 |
| 1715121600 | 30.72 | 0.53 | 1.76 | 30.34 | 30.76 | 30.3 | 2763711 |
| 1715035200 | 30.19 | -0.4 | -1.31 | 30.61 | 30.71 | 30.09 | 4045793 |
| 1714776000 | 30.59 | -0.26 | -0.84 | 30.87 | 30.9 | 30.555 | 4098128 |
| 1714689600 | 30.85 | 0.11 | 0.36 | 30.8 | 31.1 | 30.705 | 3534743 |
| 1714603200 | 30.74 | -0.04 | -0.13 | 30.67 | 31.02 | 30.565 | 5616360 |
| 1714516800 | 30.78 | -0.16 | -0.52 | 30.91 | 31.04 | 30.7 | 6131344 |
| 1714430400 | 30.94 | -0.14 | -0.45 | 30.86 | 31.035 | 30.76 | 3625219 |
| 1714171200 | 31.08 | -0.19 | -0.61 | 31.27 | 31.495 | 31.06 | 3321512 |
| 1714084800 | 31.27 | -0.3 | -0.95 | 31.755 | 31.76 | 31.18 | 4206136 |
| 1713998400 | 31.57 | 0.3 | 0.96 | 30.95 | 31.71 | 30.85 | 6863012 |
| 1713912000 | 31.27 | 0.17 | 0.55 | 31.07 | 31.52 | 31.03 | 5357299 |
| 1713825600 | 31.1 | 0.48 | 1.57 | 30.7 | 31.16 | 30.68 | 4167435 |
| 1713566400 | 30.62 | 0.26 | 0.86 | 30.42 | 30.815 | 30.31 | 4850745 |
| 1713480000 | 30.36 | 0.12 | 0.40 | 30.35 | 30.41 | 29.85 | 3371036 |
| 1713393600 | 30.24 | 0.23 | 0.77 | 30.21 | 30.39 | 30.065 | 5147445 |
| 1713307200 | 30.01 | 0.25 | 0.84 | 29.79 | 30.07 | 29.585 | 5411954 |
| 1713220800 | 29.76 | 0.45 | 1.54 | 29.44 | 29.88 | 29.36 | 5657445 |
| 1712961600 | 29.31 | -0.69 | -2.30 | 29.97 | 30.02 | 29.27 | 3790677 |
| 1712875200 | 30 | -0.6 | -1.96 | 30.67 | 30.7332 | 29.95 | 5351850 |
| 1712788800 | 30.6 | -0.68 | -2.17 | 31.21 | 31.21 | 30.515 | 5326113 |
| 1712702400 | 31.28 | 0 | 0.00 | 31.38 | 31.38 | 30.8925 | 4320513 |
| 1712616000 | 31.28 | 0.19 | 0.61 | 31.14 | 31.485 | 31.0719 | 6327836 |
| 1712356800 | 31.09 | 0.45 | 1.47 | 31.51 | 31.57 | 30.805 | 9650923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
