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 | -1.85 | -6.1238000662 | 30.21 | 30.21 | 28.04 | 97074 | 28.5739899 | SP |
| 4 | -4.38 | -13.3781307269 | 32.74 | 32.8388 | 28.04 | 59623 | 30.26607073 | SP |
| 12 | -1.25 | -4.22154677474 | 29.61 | 32.8388 | 28.04 | 48498 | 30.63989106 | SP |
| 26 | -4.1 | -12.6309303758 | 32.46 | 34.47 | 28.04 | 42583 | 31.04067263 | SP |
| 52 | -3.08 | -9.79643765903 | 31.44 | 37.48 | 28.04 | 40354 | 32.2229252 | SP |
| 156 | 9.11 | 47.3246753247 | 19.25 | 37.48 | 18.775 | 116826 | 28.9180287 | SP |
| 260 | 11.88 | 72.0873786408 | 16.48 | 37.48 | 5.44 | 95428 | 25.22072392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 28.36 | 0.06 | 0.21 | 28.05 | 28.41 | 27.91 | 33029 |
| 1734737400 | 28.3 | 0.21 | 0.75 | 28.165 | 28.56 | 28.13 | 210893 |
| 1734651000 | 28.09 | -0.28 | -0.99 | 28.75 | 28.77 | 28.06 | 88455 |
| 1734564600 | 28.37 | -0.91 | -3.09 | 29.26 | 29.3825 | 28.35 | 47927 |
| 1734478200 | 29.2753 | -0.23 | -0.80 | 29.29 | 29.295 | 28.86 | 33446 |
| 1734391800 | 29.51 | -0.81 | -2.67 | 30.21 | 30.21 | 29.51 | 95209 |
| 1734132600 | 30.32 | -0.22 | -0.72 | 30.49 | 30.4999 | 30.251 | 16238 |
| 1734046200 | 30.54 | -0.31 | -1.00 | 30.61 | 30.6981 | 30.4018 | 28612 |
| 1733959800 | 30.8471 | 0.55 | 1.80 | 30.49 | 30.85 | 30.4 | 27059 |
| 1733873400 | 30.3009 | -0.31 | -1.01 | 30.64 | 30.76 | 30.3009 | 30924 |
| 1733787000 | 30.61 | 0.39 | 1.30 | 30.49 | 30.9813 | 30.49 | 38792 |
| 1733527800 | 30.2185 | -0.67 | -2.17 | 30.87 | 30.87 | 30.03 | 34474 |
| 1733441400 | 30.89 | -0.06 | -0.19 | 31.04 | 31.3 | 30.8812 | 36908 |
| 1733355000 | 30.95 | -0.92 | -2.89 | 31.81 | 31.81 | 30.77 | 43745 |
| 1733268600 | 31.87 | -0.11 | -0.34 | 32.012 | 32.03 | 31.73 | 16718 |
| 1733182200 | 31.9784 | -0.2 | -0.61 | 32.22 | 32.22 | 31.47 | 65022 |
| 1732917840 | 32.174799 | 0.14 | 0.45 | 32.159999 | 32.22 | 32 | 18048 |
| 1732750200 | 32.031599 | -0.02 | -0.07 | 32.02 | 32.4814 | 32.02 | 28074 |
| 1732663800 | 32.054 | -0.22 | -0.67 | 32.21 | 32.21 | 31.92 | 40537 |
| 1732577400 | 32.270699 | -0.43 | -1.31 | 32.74 | 32.8096 | 32.27 | 211615 |
| 1732318200 | 32.7001 | 0.26 | 0.80 | 32.46 | 32.81 | 32.45 | 28399 |
| 1732231800 | 32.439999 | 0.41 | 1.27 | 32.33 | 32.75 | 32.31 | 22455 |
| 1732145400 | 32.031599 | 0.44 | 1.40 | 31.62 | 32.031599 | 31.62 | 28944 |
| 1732059000 | 31.5896 | -0.29 | -0.91 | 31.62 | 31.89 | 31.4959 | 35244 |
| 1731972600 | 31.8802 | 0.68 | 2.18 | 31.42 | 31.955 | 31.42 | 25143 |
| 1731713400 | 31.2 | -0.31 | -0.98 | 31.5424 | 31.85 | 31.18 | 45074 |
| 1731627000 | 31.51 | 0.24 | 0.77 | 31.4101 | 31.51 | 31.23 | 18558 |
| 1731540600 | 31.269 | 0.26 | 0.83 | 31.11 | 31.49 | 30.7 | 35061 |
| 1731454200 | 31.0108 | -0.3 | -0.96 | 31.39 | 31.59 | 31.01 | 26596 |
| 1731367800 | 31.31 | 0.41 | 1.33 | 31 | 31.38 | 30.79 | 63365 |
| 1731108600 | 30.9 | 0.4 | 1.33 | 30.54 | 30.91 | 30.44 | 27184 |
| 1731022200 | 30.4956 | -0.23 | -0.76 | 30.6854 | 30.6854 | 30.34 | 67221 |
| 1730935800 | 30.73 | 1.57 | 5.40 | 29.9624 | 30.97 | 29.9624 | 103750 |
| 1730849400 | 29.1559 | 0.29 | 0.99 | 29.04 | 29.26 | 28.98 | 17518 |
| 1730763000 | 28.87 | 0.52 | 1.83 | 28.59 | 29.07 | 28.59 | 15459 |
| 1730500200 | 28.3523 | -0.37 | -1.28 | 28.98 | 28.98 | 28.27 | 21249 |
| 1730413800 | 28.72 | -0.32 | -1.10 | 29.16 | 29.2703 | 28.7001 | 18546 |
| 1730327400 | 29.04 | 0.19 | 0.66 | 29.08 | 29.26 | 29.01 | 15293 |
| 1730241000 | 28.85 | -0.79 | -2.67 | 29.46 | 29.46 | 28.79 | 37609 |
| 1730154600 | 29.64 | -0.39 | -1.30 | 29.28 | 29.69 | 29.28 | 52955 |
| 1729895400 | 30.03 | 0.04 | 0.13 | 30.2 | 30.4 | 29.91 | 15122 |
| 1729809000 | 29.99 | 0.16 | 0.54 | 29.95 | 30.1099 | 29.7 | 18171 |
| 1729722600 | 29.83 | -0.39 | -1.28 | 30.11 | 30.1487 | 29.62 | 23756 |
| 1729636200 | 30.2163 | 0.11 | 0.35 | 30.27 | 30.41 | 30.15 | 25430 |
| 1729549800 | 30.11 | -0.26 | -0.86 | 30.59 | 30.61 | 30.025 | 20918 |
| 1729290600 | 30.37 | -0.18 | -0.59 | 30.5 | 30.5537 | 30.14 | 31793 |
| 1729204200 | 30.55 | 0.26 | 0.86 | 30.32 | 30.575 | 30.21 | 37231 |
| 1729117800 | 30.29 | 0.3 | 1.00 | 30.15 | 30.39 | 30.15 | 28232 |
| 1729031400 | 29.99 | -1.23 | -3.94 | 30.49 | 30.49 | 29.98 | 51521 |
| 1728945000 | 31.22 | -0.47 | -1.48 | 31.36 | 31.42 | 31.055 | 163230 |
| 1728685800 | 31.69 | 0.3 | 0.96 | 31.34 | 31.9 | 31.24 | 40116 |
| 1728599400 | 31.39 | 0.34 | 1.10 | 31.13 | 31.51 | 31.04 | 25048 |
| 1728513000 | 31.05 | 0.09 | 0.29 | 30.8 | 31.12 | 30.58 | 18442 |
| 1728426600 | 30.96 | -1.07 | -3.34 | 31.57 | 31.57 | 30.7521 | 32519 |
| 1728340200 | 32.03 | 0.18 | 0.57 | 31.97 | 32.21 | 31.89 | 31721 |
| 1728081000 | 31.85 | 0.18 | 0.57 | 31.99 | 32.02 | 31.6402 | 83614 |
| 1727994600 | 31.67 | 1.2 | 3.94 | 30.49 | 31.71 | 30.45 | 225971 |
| 1727908200 | 30.47 | 0.38 | 1.26 | 30.55 | 30.74 | 30.13 | 31950 |
| 1727821800 | 30.09 | 0.44 | 1.48 | 29.45 | 30.1658 | 29.45 | 58185 |
| 1727735400 | 29.65 | -0.03 | -0.10 | 29.61 | 29.92 | 29.428 | 17804 |
| 1727476200 | 29.68 | 0.65 | 2.24 | 29.31 | 29.74 | 29.31 | 28020 |
| 1727389800 | 29.03 | -0.66 | -2.22 | 29.22 | 29.8 | 28.96 | 64132 |
| 1727303400 | 29.69 | -0.7 | -2.30 | 30.37 | 30.39 | 29.65 | 37383 |
| 1727217000 | 30.39 | -0.28 | -0.91 | 30.99 | 31 | 30.39 | 30488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
