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 | -0.2325 | -0.783091950152 | 29.69 | 30.16 | 27.37 | 2200 | 30.07913834 | CS |
| 4 | -2.3625 | -7.42457573853 | 31.82 | 31.82 | 27.37 | 1495 | 29.45432322 | CS |
| 12 | 0.6575 | 2.28298611111 | 28.8 | 31.92 | 27.04 | 4287 | 29.10077891 | CS |
| 26 | -8.8125 | -23.0271753332 | 38.27 | 41.34 | 27.04 | 5222 | 30.78288563 | CS |
| 52 | -5.1725 | -14.9364712677 | 34.63 | 43.4 | 27.04 | 5293 | 32.05903089 | CS |
| 156 | -6.0225 | -16.9743517475 | 35.48 | 47.76 | 27.04 | 5385 | 37.89567711 | CS |
| 260 | 1.0875 | 3.83327458583 | 28.37 | 47.76 | 15.41 | 4475 | 35.2426078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724971200 | 30.1 | 0.35 | 1.18 | 30.16 | 30.16 | 29.54 | 914 |
| 1724884800 | 29.75 | 0.09 | 0.30 | 29.67 | 30.15 | 29.67 | 467 |
| 1724798400 | 29.66 | -0.42 | -1.40 | 29.94 | 30.14 | 29.66 | 285 |
| 1724712000 | 30.08 | -0.07 | -0.23 | 29.5 | 30.08 | 29.1 | 5821 |
| 1724452800 | 30.15 | 0.91 | 3.11 | 29.69 | 30.15 | 27.37 | 3515 |
| 1724366400 | 29.24 | -0.55 | -1.85 | 29.64 | 29.64 | 29.24 | 360 |
| 1724280000 | 29.79 | 0.23 | 0.78 | 29.83 | 29.83 | 28.805 | 330 |
| 1724193600 | 29.56 | 0.23 | 0.78 | 29.7 | 29.7 | 29.41 | 502 |
| 1724107200 | 29.33 | -0.4 | -1.35 | 29.7 | 30.08 | 28.34 | 828 |
| 1723848000 | 29.73 | 0.18 | 0.61 | 28.425 | 29.73 | 28.425 | 1470 |
| 1723761600 | 29.55 | 0.58 | 2.00 | 29.37 | 29.55 | 28.55 | 819 |
| 1723675200 | 28.97 | -0.31 | -1.06 | 29.28 | 29.3899 | 28.97 | 964 |
| 1723588800 | 29.28 | -0.02 | -0.07 | 28.0025 | 29.28 | 28.0025 | 562 |
| 1723502400 | 29.3 | 0.13 | 0.45 | 29 | 29.42 | 28.7 | 1749 |
| 1723243200 | 29.17 | -1.04 | -3.44 | 30 | 30 | 29.01 | 2227 |
| 1723156800 | 30.21 | 1.5 | 5.22 | 31.5 | 31.5 | 29.979 | 894 |
| 1723070400 | 28.71 | -0.07 | -0.24 | 28.94 | 29.12 | 28.71 | 322 |
| 1722984000 | 28.78 | 0.59 | 2.09 | 28.04 | 29.09 | 28.04 | 3493 |
| 1722897600 | 28.19 | -1.31 | -4.44 | 29.5 | 29.5 | 28 | 3171 |
| 1722638400 | 29.5 | -0.74 | -2.45 | 31.82 | 31.82 | 29.5 | 1206 |
| 1722552000 | 30.24 | -1.2 | -3.82 | 31.68 | 31.68 | 30.24 | 3313 |
| 1722465600 | 31.44 | 0.27 | 0.87 | 30.99 | 31.92 | 30.6627 | 2370 |
| 1722379200 | 31.17 | 0.17 | 0.55 | 30.97 | 31.51 | 30.7 | 4514 |
| 1722292800 | 31 | -0.16 | -0.51 | 31.16 | 31.19 | 30.73 | 2977 |
| 1722033600 | 31.16 | 0.61 | 2.00 | 30.82 | 31.28 | 30.75 | 1936 |
| 1721947200 | 30.55 | -0.04 | -0.13 | 30.9 | 30.9596 | 29.71 | 2075 |
| 1721860800 | 30.59 | -0.26 | -0.84 | 30.77 | 30.875 | 30.59 | 2482 |
| 1721774400 | 30.85 | 0.24 | 0.78 | 30.49 | 31.28 | 30.49 | 2669 |
| 1721688000 | 30.61 | 0.44 | 1.46 | 30.28 | 30.63 | 29.5 | 1048 |
| 1721428800 | 30.17 | 0 | 0.00 | 29.68 | 31.18 | 29.68 | 1983 |
| 1721342400 | 30.17 | -0.42 | -1.37 | 30.64 | 31.365 | 29.53 | 11226 |
| 1721256000 | 30.59 | 0.2 | 0.66 | 30.32 | 31.015 | 30.17 | 12844 |
| 1721169600 | 30.39 | 0.44 | 1.47 | 30.12 | 30.45 | 29.5055 | 7346 |
| 1721083200 | 29.95 | 0.4 | 1.35 | 29.65 | 29.95 | 29.56 | 4206 |
| 1720824000 | 29.55 | 0.2 | 0.68 | 29.41 | 29.85 | 29.03 | 2983 |
| 1720737600 | 29.35 | 0.54 | 1.87 | 29.09 | 29.38 | 28.51 | 6219 |
| 1720651200 | 28.81 | 0.23 | 0.80 | 28.37 | 29.18 | 28.25 | 14935 |
| 1720564800 | 28.58 | -0.22 | -0.76 | 28.68 | 29.47 | 28.04 | 8524 |
| 1720478400 | 28.8 | 0.4 | 1.41 | 28.58 | 29.07 | 28.14 | 8272 |
| 1720219200 | 28.4 | -0.1 | -0.35 | 28.41 | 29.82 | 28.01 | 6215 |
| 1720040640 | 28.5 | 0.1 | 0.35 | 28.65 | 28.83 | 28.15 | 2048 |
| 1719960000 | 28.4 | -0.1 | -0.35 | 28.31 | 29 | 28.25 | 4986 |
| 1719873600 | 28.5 | 0.77 | 2.78 | 27.82 | 29.6699 | 27.65 | 43669 |
| 1719614400 | 27.73 | -0.5 | -1.77 | 28.41 | 28.41 | 27.0401 | 25860 |
| 1719528000 | 28.23 | -0.14 | -0.49 | 28.48 | 28.48 | 28.02 | 1727 |
| 1719441600 | 28.37 | -0.08 | -0.28 | 28.34 | 28.45 | 27.04 | 2912 |
| 1719355200 | 28.45 | 0.63 | 2.26 | 28 | 28.805 | 28 | 1406 |
| 1719268800 | 27.82 | -0.93 | -3.23 | 28.68 | 28.68 | 27.82 | 974 |
| 1719009600 | 28.75 | 0.1 | 0.35 | 28.75 | 29.33 | 27.61 | 5654 |
| 1718923200 | 28.65 | 0.5 | 1.78 | 28.27 | 28.75 | 28.27 | 1153 |
| 1718750400 | 28.15 | 0.15 | 0.54 | 28.28 | 28.71 | 28.15 | 1380 |
| 1718664000 | 28 | -0.45 | -1.58 | 28.46 | 28.98 | 28 | 5633 |
| 1718404800 | 28.45 | -0.33 | -1.15 | 28.45 | 28.48 | 28.31 | 1280 |
| 1718318400 | 28.78 | -0.24 | -0.83 | 29 | 29 | 28.66 | 1005 |
| 1718232000 | 29.02 | 0.13 | 0.45 | 29.24 | 29.24 | 28.995 | 1604 |
| 1718145600 | 28.89 | -0.21 | -0.72 | 28.83 | 28.9 | 27.83 | 992 |
| 1718059200 | 29.1 | 0.26 | 0.90 | 28.61 | 29.17 | 28.4 | 1927 |
| 1717800000 | 28.84 | 0.24 | 0.84 | 28.8 | 28.84 | 28.55 | 6395 |
| 1717713600 | 28.6 | -0.29 | -1.00 | 28.62 | 29.07 | 27.51 | 2579 |
| 1717627200 | 28.89 | 0.61 | 2.16 | 28.25 | 29.05 | 27.96 | 2794 |
| 1717540800 | 28.28 | -0.5 | -1.74 | 28.6 | 29.11 | 27.67 | 1575 |
| 1717454400 | 28.78 | -0.43 | -1.47 | 29.48 | 29.49 | 28.78 | 1436 |
| 1717195200 | 29.21 | 0.63 | 2.20 | 28.75 | 29.48 | 27.41 | 3449 |
| 1717108800 | 28.58 | 1.07 | 3.89 | 27.81 | 29.48 | 27.2 | 6171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
