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 | 0.72 | 2.50521920668 | 28.74 | 29.68 | 28.34 | 519764 | 28.94662418 | CS |
| 4 | 0.21 | 0.717948717949 | 29.25 | 32.91 | 28.24 | 742179 | 30.65403157 | CS |
| 12 | 0.15 | 0.511770726714 | 29.31 | 32.91 | 28.125 | 659016 | 30.13616326 | CS |
| 26 | 1.4 | 4.98930862438 | 28.06 | 32.91 | 26.9175 | 571644 | 29.52953566 | CS |
| 52 | -4.91 | -14.2857142857 | 34.37 | 36.725 | 26.9175 | 582246 | 30.46217242 | CS |
| 156 | -8.68 | -22.7582590456 | 38.14 | 41.62 | 24.81 | 608755 | 32.36493843 | CS |
| 260 | -14.02 | -32.2447102116 | 43.48 | 54.7 | 24.81 | 657499 | 37.45948855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 29.05 | 0.1 | 0.35 | 29 | 29.38 | 28.97 | 566577 |
| 1726526400 | 28.95 | -0.13 | -0.45 | 29.27 | 29.43 | 28.93 | 443888 |
| 1726267200 | 29.08 | 0.21 | 0.73 | 29.08 | 29.35 | 28.99 | 459113 |
| 1726180800 | 28.87 | 0.05 | 0.17 | 29 | 29.08 | 28.755 | 433721 |
| 1726094400 | 28.82 | -0.09 | -0.31 | 28.74 | 28.925 | 28.34 | 695522 |
| 1726008000 | 28.91 | -0.33 | -1.13 | 29.25 | 29.56 | 28.24 | 986084 |
| 1725921600 | 29.24 | -1.91 | -6.13 | 31.01 | 31.03 | 29.215 | 997749 |
| 1725662400 | 31.15 | -0.44 | -1.39 | 31.7 | 31.78 | 31.15 | 1023149 |
| 1725576000 | 31.59 | -0.27 | -0.85 | 32.159999 | 32.24 | 31.28 | 643789 |
| 1725489600 | 31.86 | -0.1 | -0.31 | 32 | 32.24 | 31.75 | 548169 |
| 1725403200 | 31.96 | -0.44 | -1.36 | 32.479999 | 32.585 | 31.86 | 779770 |
| 1725057600 | 32.4 | -0.13 | -0.40 | 32.659999 | 32.81 | 32.22 | 524932 |
| 1724971200 | 32.53 | 0.32 | 0.99 | 32.43 | 32.909999 | 32.11 | 834456 |
| 1724884800 | 32.21 | -0.13 | -0.40 | 32.409999 | 32.409999 | 31.93 | 710456 |
| 1724798400 | 32.34 | 2 | 6.59 | 31.35 | 32.615 | 31.254 | 1486355 |
| 1724712000 | 30.34 | -0.03 | -0.10 | 30.4 | 30.58 | 30.16 | 557293 |
| 1724452800 | 30.37 | 0.14 | 0.46 | 30.39 | 30.68 | 30.19 | 587161 |
| 1724366400 | 30.23 | 0.21 | 0.70 | 29.84 | 30.29 | 29.8024 | 870696 |
| 1724280000 | 30.02 | 0.91 | 3.13 | 29.25 | 30.03 | 29.22 | 952522 |
| 1724193600 | 29.11 | -0.18 | -0.61 | 29.33 | 29.33 | 28.94 | 535427 |
| 1724107200 | 29.29 | 0.13 | 0.45 | 29.29 | 29.56 | 29.255 | 528921 |
| 1723848000 | 29.16 | -0.19 | -0.65 | 29.435 | 29.64 | 29.085 | 418144 |
| 1723761600 | 29.35 | 0.6 | 2.09 | 29.24 | 29.4 | 29.04 | 817124 |
| 1723675200 | 28.75 | -0.41 | -1.41 | 29.17 | 29.39 | 28.46 | 1058367 |
| 1723588800 | 29.16 | -0.33 | -1.12 | 29.59 | 29.59 | 28.66 | 1200064 |
| 1723502400 | 29.49 | -0.43 | -1.44 | 29.85 | 30.135 | 29.33 | 1098420 |
| 1723243200 | 29.92 | -0.27 | -0.89 | 30.13 | 30.13 | 29.53 | 327830 |
| 1723156800 | 30.19 | 0.21 | 0.70 | 29.98 | 30.37 | 29.805 | 558636 |
| 1723070400 | 29.98 | 0.68 | 2.32 | 29.67 | 30.32 | 29.43 | 677964 |
| 1722984000 | 29.3 | 0.06 | 0.21 | 29.5 | 29.82 | 28.33 | 1005688 |
| 1722897600 | 29.24 | -1.43 | -4.66 | 29.77 | 29.78 | 29.19 | 788023 |
| 1722638400 | 30.67 | 0.1 | 0.33 | 30.205 | 30.75 | 29.86 | 514779 |
| 1722552000 | 30.57 | -0.22 | -0.71 | 30.75 | 31.01 | 30.04 | 564802 |
| 1722465600 | 30.79 | -0.23 | -0.74 | 30.97 | 31.54 | 30.47 | 650697 |
| 1722379200 | 31.02 | -0.39 | -1.24 | 31.26 | 31.29 | 30.64 | 579942 |
| 1722292800 | 31.41 | 0.34 | 1.09 | 31.14 | 31.65 | 30.99 | 552978 |
| 1722033600 | 31.07 | 0.3 | 0.97 | 31.2 | 31.29 | 30.95 | 347384 |
| 1721947200 | 30.77 | 0.17 | 0.56 | 30.66 | 31.305 | 30.61 | 444759 |
| 1721860800 | 30.6 | 0.13 | 0.43 | 30.39 | 31 | 30.25 | 414343 |
| 1721774400 | 30.47 | 0.04 | 0.13 | 30.22 | 30.67 | 30.05 | 490365 |
| 1721688000 | 30.43 | 0.03 | 0.10 | 30.61 | 30.61 | 29.91 | 213708 |
| 1721428800 | 30.4 | -0.12 | -0.39 | 30.52 | 30.83 | 30.21 | 330284 |
| 1721342400 | 30.52 | -0.38 | -1.23 | 30.66 | 31.49 | 30.52 | 473946 |
| 1721256000 | 30.9 | 0.57 | 1.88 | 30.67 | 31.19 | 30.58 | 895133 |
| 1721169600 | 30.33 | 0.49 | 1.64 | 30 | 30.53 | 29.91 | 1490066 |
| 1721083200 | 29.84 | -0.16 | -0.53 | 30 | 30.03 | 29.68 | 679374 |
| 1720824000 | 30 | 0.22 | 0.74 | 30.13 | 30.275 | 29.8 | 717154 |
| 1720737600 | 29.78 | 0.82 | 2.83 | 29.56 | 29.93 | 29.13 | 747112 |
| 1720651200 | 28.96 | 0.6 | 2.12 | 28.47 | 29.01 | 28.3801 | 415594 |
| 1720564800 | 28.36 | -1.03 | -3.50 | 29.25 | 29.25 | 28.125 | 679103 |
| 1720478400 | 29.39 | 0.05 | 0.17 | 29.47 | 29.62 | 29.33 | 256667 |
| 1720219200 | 29.34 | -0.21 | -0.71 | 29.65 | 29.72 | 29.295 | 319303 |
| 1720040640 | 29.55 | -0.03 | -0.10 | 29.69 | 29.89 | 29.47 | 241453 |
| 1719960000 | 29.58 | 0.22 | 0.75 | 29.5 | 29.84 | 29.27 | 482003 |
| 1719873600 | 29.36 | -0.18 | -0.61 | 29.65 | 29.98 | 29.222 | 704699 |
| 1719614400 | 29.54 | -0.26 | -0.87 | 30 | 30.02 | 29.28 | 1105974 |
| 1719528000 | 29.8 | 0.13 | 0.44 | 29.67 | 29.82 | 29.48 | 387701 |
| 1719441600 | 29.67 | 0.1 | 0.34 | 29.31 | 29.81 | 29.3 | 407586 |
| 1719355200 | 29.57 | -0.26 | -0.87 | 29.6 | 29.75 | 29.24 | 525452 |
| 1719268800 | 29.83 | 0.67 | 2.30 | 29.33 | 29.93 | 29.225 | 538875 |
| 1719009600 | 29.16 | -0.08 | -0.27 | 29.39 | 29.47 | 28.95 | 1045297 |
| 1718923200 | 29.24 | 0.25 | 0.86 | 28.82 | 29.26 | 28.76 | 372607 |
| 1718750400 | 28.99 | 0.19 | 0.66 | 28.71 | 29.04 | 28.71 | 363804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
