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 | 2.07 | 7.09633184779 | 29.17 | 32.84 | 28.92 | 168331 | 30.9245796 | CS |
| 4 | 3.02 | 10.7016300496 | 28.22 | 32.84 | 26.09 | 233630 | 28.5285914 | CS |
| 12 | -0.96 | -2.98136645963 | 32.2 | 34.68 | 26.09 | 172537 | 29.64062784 | CS |
| 26 | -8.65 | -21.68463274 | 39.89 | 41.705 | 26.09 | 150031 | 31.86950926 | CS |
| 52 | -6.65 | -17.5508049617 | 37.89 | 41.705 | 26.09 | 153229 | 34.18056367 | CS |
| 156 | -11.29 | -26.5459675523 | 42.53 | 55.09 | 26.09 | 120917 | 38.13443259 | CS |
| 260 | -13.5 | -30.1743406348 | 44.74 | 55.85 | 26.09 | 122198 | 40.83508935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 31.24 | -0.67 | -2.10 | 31.8 | 31.94 | 30.94 | 132707 |
| 1721342400 | 31.91 | -0.43 | -1.33 | 32.119999 | 32.84 | 31.6 | 138843 |
| 1721256000 | 32.34 | 0.95 | 3.03 | 31.39 | 32.43 | 31.31 | 187251 |
| 1721169600 | 31.39 | 1.46 | 4.88 | 30.17 | 31.47 | 30.17 | 173781 |
| 1721083200 | 29.93 | 0.78 | 2.68 | 29.34 | 30.33 | 29.22 | 173935 |
| 1720824000 | 29.15 | 0.4 | 1.39 | 29.17 | 29.43 | 28.92 | 171573 |
| 1720737600 | 28.75 | 1.6 | 5.89 | 27.83 | 28.79 | 27.78 | 173349 |
| 1720651200 | 27.15 | 0.92 | 3.51 | 26.89 | 27.24 | 26.5789 | 155550 |
| 1720564800 | 26.23 | -0.67 | -2.49 | 26.72 | 26.87 | 26.09 | 180514 |
| 1720478400 | 26.9 | 0.37 | 1.39 | 26.84 | 27.215 | 26.6 | 130549 |
| 1720219200 | 26.53 | -0.46 | -1.70 | 26.9 | 26.9 | 26.22 | 145026 |
| 1720040640 | 26.99 | 0.21 | 0.78 | 26.85 | 27.08 | 26.66 | 59726 |
| 1719960000 | 26.78 | -0.26 | -0.96 | 27.05 | 27.37 | 26.77 | 117093 |
| 1719873600 | 27.04 | -0.49 | -1.78 | 27.95 | 28.08 | 26.86 | 134005 |
| 1719614400 | 27.53 | 0 | 0.00 | 27.53 | 27.53 | 27.53 | 0 |
| 1719528000 | 27.53 | -0.03 | -0.11 | 27.65 | 27.73 | 27.25 | 154285 |
| 1719441600 | 27.56 | -0.15 | -0.54 | 27.65 | 27.74 | 27.36 | 166844 |
| 1719355200 | 27.71 | -1.14 | -3.95 | 28.76 | 28.78 | 27.61 | 161514 |
| 1719268800 | 28.85 | 0.11 | 0.38 | 28.96 | 29.25 | 28.75 | 183010 |
| 1719009600 | 28.74 | 0.57 | 2.02 | 28.22 | 29.1 | 28.11 | 1416061 |
| 1718923200 | 28.17 | 0.26 | 0.93 | 27.78 | 28.28 | 27.78 | 171929 |
| 1718750400 | 27.91 | 0.08 | 0.29 | 27.83 | 28.42 | 27.55 | 221540 |
| 1718664000 | 27.83 | 0.15 | 0.54 | 27.72 | 27.88 | 27.41 | 188504 |
| 1718404800 | 27.68 | -0.69 | -2.43 | 28 | 28.37 | 27.135 | 311038 |
| 1718318400 | 28.37 | -0.77 | -2.64 | 28.93 | 29.08 | 28.23 | 211154 |
| 1718232000 | 29.14 | 0.45 | 1.57 | 29.25 | 29.92 | 28.9 | 141507 |
| 1718145600 | 28.69 | -0.68 | -2.32 | 29.13 | 29.18 | 28.62 | 131584 |
| 1718059200 | 29.37 | -0.09 | -0.31 | 29.12 | 29.49 | 29.06 | 147941 |
| 1717800000 | 29.46 | -0.22 | -0.74 | 29.55 | 29.775 | 29.25 | 102105 |
| 1717713600 | 29.68 | -0.31 | -1.03 | 29.79 | 30.05 | 29.6 | 96582 |
| 1717627200 | 29.99 | -0.31 | -1.02 | 30.45 | 30.62 | 29.835 | 111562 |
| 1717540800 | 30.3 | -0.1 | -0.33 | 30.38 | 30.43 | 30.05 | 80053 |
| 1717454400 | 30.4 | -0.31 | -1.01 | 30.91 | 31.02 | 30.15 | 101941 |
| 1717195200 | 30.71 | 0.59 | 1.96 | 30.16 | 30.86 | 30.02 | 280770 |
| 1717108800 | 30.12 | 0.57 | 1.93 | 29.89 | 30.5 | 29.76 | 100530 |
| 1717022400 | 29.55 | -1.11 | -3.62 | 30.29 | 30.47 | 29.42 | 97835 |
| 1716936000 | 30.66 | 0.31 | 1.02 | 30.38 | 30.79 | 30.09 | 149941 |
| 1716590400 | 30.35 | 0.27 | 0.90 | 30.35 | 30.5555 | 30.09 | 113724 |
| 1716504000 | 30.08 | -0.81 | -2.62 | 30.84 | 30.84 | 29.76 | 145459 |
| 1716417600 | 30.89 | -0.24 | -0.77 | 31.17 | 31.45 | 30.65 | 137223 |
| 1716331200 | 31.13 | -0.39 | -1.24 | 31.46 | 31.67 | 31.12 | 77119 |
| 1716244800 | 31.52 | -0.21 | -0.66 | 31.64 | 31.9329 | 31.51 | 152438 |
| 1715985600 | 31.73 | -0.22 | -0.69 | 31.93 | 31.93 | 31.53 | 106555 |
| 1715899200 | 31.95 | 0.23 | 0.73 | 31.76 | 32.125 | 31.72 | 99348 |
| 1715812800 | 31.72 | -0.12 | -0.38 | 32.119999 | 32.119999 | 31.63 | 109658 |
| 1715726400 | 31.84 | -0.54 | -1.67 | 32.659999 | 32.68 | 31.77 | 100073 |
| 1715640000 | 32.38 | -0.16 | -0.49 | 32.68 | 32.935 | 32.369999 | 109100 |
| 1715380800 | 32.54 | -0.13 | -0.40 | 32.61 | 32.729999 | 32.32 | 97050 |
| 1715294400 | 32.67 | 0.2 | 0.62 | 32.46 | 32.72 | 32.13 | 139499 |
| 1715208000 | 32.47 | 0.34 | 1.06 | 31.98 | 32.53 | 31.96 | 241178 |
| 1715121600 | 32.13 | -0.31 | -0.96 | 32.5 | 32.77 | 32.119999 | 138807 |
| 1715035200 | 32.439999 | 0.09 | 0.28 | 32.53 | 32.75 | 32.189999 | 143432 |
| 1714776000 | 32.35 | 0.18 | 0.56 | 32.56 | 32.56 | 31.67 | 136083 |
| 1714689600 | 32.17 | -0.61 | -1.86 | 33.009999 | 33.67 | 32.15 | 159841 |
| 1714603200 | 32.78 | 0.68 | 2.12 | 32.32 | 34.68 | 32.13 | 214425 |
| 1714516800 | 32.1 | -0.18 | -0.56 | 32.1 | 32.545 | 31.95 | 141390 |
| 1714430400 | 32.28 | -0.18 | -0.55 | 32.53 | 32.79 | 32.22 | 99451 |
| 1714171200 | 32.46 | 0.18 | 0.56 | 32.2 | 32.57 | 32.2 | 97063 |
| 1714084800 | 32.28 | -0.81 | -2.45 | 32.75 | 32.755 | 31.99 | 135877 |
| 1713998400 | 33.09 | 0.02 | 0.06 | 32.909999 | 33.185 | 32.765 | 99212 |
| 1713912000 | 33.07 | 0.76 | 2.35 | 32.369999 | 33.46 | 32.31 | 165825 |
| 1713825600 | 32.31 | -0.19 | -0.58 | 32.52 | 32.82 | 32.27 | 96302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
