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 | -0.545 | -1.93777777778 | 28.125 | 29.53 | 27.405 | 853804 | 28.44910153 | CS |
| 4 | -1.96 | -6.63507109005 | 29.54 | 29.93 | 27.405 | 701824 | 28.42017373 | CS |
| 12 | -4.9 | -15.0862068966 | 32.48 | 35.14 | 27.405 | 917548 | 30.86633236 | CS |
| 26 | -2.24 | -7.5117370892 | 29.82 | 35.14 | 26.1 | 863107 | 30.15158974 | CS |
| 52 | -3.02 | -9.86928104575 | 30.6 | 35.14 | 21.35 | 934629 | 28.31859122 | CS |
| 156 | -7.15 | -20.587388425 | 34.73 | 44.41 | 21.35 | 794937 | 30.44108838 | CS |
| 260 | -13.92 | -33.5421686747 | 41.5 | 79.97 | 21.35 | 770349 | 35.42509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 27.58 | -1.6 | -5.48 | 29 | 29 | 27.405 | 1225099 |
| 1736293200 | 29.18 | 0.17 | 0.59 | 29.16 | 29.53 | 28.9165 | 763727 |
| 1736206800 | 29.01 | 0.5 | 1.75 | 28.68 | 29.33 | 28.53 | 851029 |
| 1735947600 | 28.51 | 0.46 | 1.64 | 28.25 | 28.65 | 27.96 | 624680 |
| 1735861200 | 28.05 | 0.39 | 1.41 | 27.82 | 28.48 | 27.55 | 568228 |
| 1735688400 | 27.66 | -0.41 | -1.46 | 28.12 | 28.43 | 27.62 | 918206 |
| 1735602000 | 28.07 | -0.12 | -0.43 | 27.71 | 28.74 | 27.6 | 848139 |
| 1735342800 | 28.19 | -0.2 | -0.70 | 28.27 | 28.49 | 28.02 | 755901 |
| 1735256400 | 28.39 | -0.27 | -0.94 | 28.37 | 28.96 | 28.3 | 611966 |
| 1735077840 | 28.66 | 0.18 | 0.63 | 28.44 | 28.87 | 28.275 | 293849 |
| 1734997200 | 28.48 | 0.18 | 0.64 | 28.3 | 28.53 | 28 | 564878 |
| 1734738000 | 28.3 | 0.62 | 2.24 | 27.55 | 28.41 | 27.38 | 784875 |
| 1734651600 | 27.68 | -0.39 | -1.39 | 28.38 | 28.46 | 27.65 | 714402 |
| 1734565200 | 28.07 | -1.2 | -4.10 | 29.17 | 29.39 | 28.06 | 659689 |
| 1734478800 | 29.27 | -0.23 | -0.78 | 29.25 | 29.5719 | 28.815 | 646064 |
| 1734392400 | 29.5 | -0.25 | -0.84 | 29.66 | 29.93 | 29.3 | 574668 |
| 1734133200 | 29.75 | 0.19 | 0.64 | 29.52 | 29.86 | 29.14 | 669186 |
| 1734046800 | 29.56 | -0.33 | -1.10 | 30.63 | 31.075 | 29.37 | 967992 |
| 1733960400 | 29.89 | 0.67 | 2.29 | 29.47 | 29.91 | 28.55 | 1095247 |
| 1733874000 | 29.22 | -0.54 | -1.81 | 29.58 | 29.67 | 29.08 | 1168472 |
| 1733787600 | 29.76 | 0.02 | 0.07 | 29.74 | 30.77 | 29.63 | 1324646 |
| 1733528400 | 29.74 | -0.82 | -2.68 | 30.7 | 30.8 | 29.63 | 1315941 |
| 1733442000 | 30.56 | -0.34 | -1.10 | 30.95 | 31.2263 | 30.47 | 703971 |
| 1733355600 | 30.9 | -0.79 | -2.49 | 31.55 | 31.81 | 30.54 | 754791 |
| 1733269200 | 31.69 | -0.13 | -0.41 | 31.91 | 32.27 | 31.68 | 891270 |
| 1733182800 | 31.82 | -0.1 | -0.31 | 31.7 | 32.03 | 31.53 | 757978 |
| 1732917840 | 31.92 | -0.76 | -2.33 | 32.32 | 32.409999 | 31.67 | 406243 |
| 1732750800 | 32.68 | 0.82 | 2.57 | 31.97 | 33.1 | 31.83 | 1120430 |
| 1732664400 | 31.86 | -0.21 | -0.65 | 32 | 32.11 | 31.64 | 894450 |
| 1732578000 | 32.07 | 1.38 | 4.50 | 31.17 | 32.21 | 30.9101 | 986478 |
| 1732318800 | 30.69 | -1.08 | -3.40 | 31.89 | 32.04 | 30.63 | 661185 |
| 1732232400 | 31.77 | 0.43 | 1.37 | 31.4 | 31.805 | 31.07 | 915885 |
| 1732146000 | 31.34 | 0.6 | 1.95 | 30.81 | 31.35 | 30.63 | 1165774 |
| 1732059600 | 30.74 | 0.69 | 2.30 | 29.69 | 30.75 | 29.21 | 1373850 |
| 1731973200 | 30.05 | -0.04 | -0.13 | 30 | 30.51 | 29.7 | 926637 |
| 1731714000 | 30.09 | -0.25 | -0.82 | 30.33 | 30.535 | 30 | 662116 |
| 1731627600 | 30.34 | 0.41 | 1.37 | 30.05 | 30.61 | 29.975 | 682351 |
| 1731541200 | 29.93 | 0.1 | 0.34 | 30.06 | 30.58 | 29.53 | 617396 |
| 1731454800 | 29.83 | -0.76 | -2.48 | 30.27 | 30.74 | 29.58 | 739953 |
| 1731368400 | 30.59 | -0.73 | -2.33 | 31.25 | 31.73 | 30.48 | 678667 |
| 1731109200 | 31.32 | 0.32 | 1.03 | 30.91 | 32.055 | 30.64 | 694070 |
| 1731022800 | 31 | 1.45 | 4.91 | 29.64 | 31.19 | 29.5 | 1152515 |
| 1730936400 | 29.55 | -2.3 | -7.22 | 30.45 | 30.45 | 28.68 | 1782065 |
| 1730850000 | 31.85 | 0.67 | 2.15 | 30.98 | 31.92 | 30.94 | 598672 |
| 1730763600 | 31.18 | 1.2 | 4.00 | 30.23 | 31.23 | 30.09 | 762310 |
| 1730500800 | 29.98 | -0.6 | -1.96 | 30.63 | 30.78 | 29.75 | 785305 |
| 1730414400 | 30.58 | -0.24 | -0.78 | 30.78 | 30.92 | 30.28 | 838505 |
| 1730328000 | 30.82 | -0.18 | -0.58 | 31.15 | 31.44 | 30.61 | 778111 |
| 1730241600 | 31 | -1.54 | -4.73 | 32.33 | 32.369999 | 30.83 | 830592 |
| 1730155200 | 32.54 | -0.8 | -2.40 | 33.67 | 33.84 | 32.54 | 718020 |
| 1729896000 | 33.34 | -0.11 | -0.33 | 33.5 | 33.92 | 33.299999 | 722795 |
| 1729809600 | 33.45 | -0.86 | -2.51 | 33.8 | 34.26 | 33.11 | 1190267 |
| 1729723200 | 34.31 | 0.02 | 0.06 | 33.98 | 35.14 | 33.95 | 2186558 |
| 1729636800 | 34.29 | -0.55 | -1.58 | 34.61 | 34.8 | 33.71 | 2150271 |
| 1729550400 | 34.84 | 1.63 | 4.91 | 33.25 | 35.09 | 33.17 | 2960119 |
| 1729291200 | 33.21 | 0.73 | 2.25 | 32.479999 | 33.32 | 32.35 | 873532 |
| 1729204800 | 32.479999 | -0.26 | -0.79 | 32.59 | 32.83 | 31.9677 | 1392433 |
| 1729118400 | 32.74 | 2.89 | 9.68 | 30.18 | 32.85 | 30.01 | 2187396 |
| 1729032000 | 29.85 | -0.41 | -1.35 | 30.52 | 30.52 | 29.77 | 509092 |
| 1728945600 | 30.26 | 0.23 | 0.77 | 29.9 | 30.37 | 29.66 | 416849 |
| 1728686400 | 30.03 | 0.39 | 1.32 | 29.52 | 30.03 | 29.52 | 555541 |
| 1728600000 | 29.64 | -0.72 | -2.37 | 30.24 | 30.39 | 29.51 | 575672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
