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 | 1.6335 | 5.57698873336 | 29.29 | 30.9235 | 29.17 | 683702 | 30.16976937 | CS |
| 4 | 2.8135 | 10.0088936322 | 28.11 | 30.9235 | 26.72 | 780956 | 28.66995134 | CS |
| 12 | 1.8135 | 6.22981793198 | 29.11 | 31.37 | 26.1 | 792653 | 28.58429836 | CS |
| 26 | 7.6235 | 32.7188841202 | 23.3 | 32.83 | 21.35 | 891735 | 27.72958808 | CS |
| 52 | 2.9035 | 10.3622412562 | 28.02 | 32.83 | 21.35 | 987648 | 26.65261953 | CS |
| 156 | -10.0765 | -24.5768292683 | 41 | 44.41 | 21.35 | 768334 | 31.01317784 | CS |
| 260 | -10.5765 | -25.4855421687 | 41.5 | 79.97 | 21.35 | 760926 | 35.81213138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 30.19 | 0 | 0.00 | 30.18 | 30.74 | 30.15 | 771018 |
| 1726612800 | 30.19 | -0.18 | -0.59 | 30.5 | 30.73 | 30.01 | 579587 |
| 1726526400 | 30.37 | 0.37 | 1.23 | 30.16 | 30.38 | 29.54 | 734861 |
| 1726267200 | 30 | -0.07 | -0.23 | 30.29 | 30.39 | 29.68 | 592403 |
| 1726180800 | 30.07 | 1 | 3.44 | 29.29 | 30.175 | 29.17 | 740642 |
| 1726094400 | 29.07 | 0.96 | 3.42 | 28.35 | 29.15 | 28.16 | 1050385 |
| 1726008000 | 28.11 | 0.83 | 3.04 | 27.27 | 28.15 | 27.19 | 889548 |
| 1725921600 | 27.28 | -0.39 | -1.41 | 27.66 | 27.8 | 26.72 | 1436882 |
| 1725662400 | 27.67 | -0.82 | -2.88 | 28.5 | 28.56 | 27.45 | 539186 |
| 1725576000 | 28.49 | -0.03 | -0.11 | 28.83 | 29.04 | 28.27 | 688211 |
| 1725489600 | 28.52 | 0.85 | 3.07 | 27.58 | 28.78 | 27.5 | 812372 |
| 1725403200 | 27.67 | -0.82 | -2.88 | 28.24 | 28.25 | 27.42 | 748851 |
| 1725057600 | 28.49 | -0.14 | -0.49 | 28.49 | 28.73 | 28.02 | 685473 |
| 1724971200 | 28.63 | -0.09 | -0.31 | 28.81 | 28.91 | 28.49 | 615144 |
| 1724884800 | 28.72 | -0.09 | -0.31 | 28.66 | 29.085 | 28.551 | 608134 |
| 1724798400 | 28.81 | 0.14 | 0.49 | 28.55 | 28.915 | 28.3164 | 673883 |
| 1724712000 | 28.67 | 0.3 | 1.06 | 28.55 | 28.98 | 28.355 | 731948 |
| 1724452800 | 28.37 | 0.97 | 3.54 | 27.72 | 28.575 | 27.55 | 997847 |
| 1724366400 | 27.4 | -0.66 | -2.35 | 28.11 | 28.125 | 27.27 | 941792 |
| 1724280000 | 28.06 | -0.05 | -0.18 | 28.22 | 28.3 | 27.94 | 577397 |
| 1724193600 | 28.11 | -0.13 | -0.46 | 28.17 | 28.29 | 27.81 | 696242 |
| 1724107200 | 28.24 | 0.04 | 0.14 | 28.4 | 28.5 | 28.01 | 611640 |
| 1723848000 | 28.2 | -0.59 | -2.05 | 28.88 | 28.88 | 28.01 | 711728 |
| 1723761600 | 28.79 | 0.55 | 1.95 | 28.31 | 29.16 | 28.3 | 1132836 |
| 1723675200 | 28.24 | 0.49 | 1.77 | 27.76 | 28.38 | 27.47 | 838676 |
| 1723588800 | 27.75 | 0.18 | 0.65 | 27.78 | 27.895 | 27.365 | 658963 |
| 1723502400 | 27.57 | -0.09 | -0.33 | 27.67 | 27.79 | 27.19 | 828030 |
| 1723243200 | 27.66 | -0.28 | -1.00 | 28 | 28.14 | 27.36 | 832148 |
| 1723156800 | 27.94 | 0.59 | 2.16 | 27.54 | 28.18 | 27.47 | 960066 |
| 1723070400 | 27.35 | -0.47 | -1.69 | 28.37 | 28.5 | 26.93 | 1232122 |
| 1722984000 | 27.82 | 0.9 | 3.34 | 26.92 | 28.1276 | 26.77 | 842176 |
| 1722897600 | 26.92 | -0.93 | -3.34 | 26.64 | 27.66 | 26.1 | 998210 |
| 1722638400 | 27.85 | 0.09 | 0.32 | 27.28 | 27.91 | 27.1101 | 1199221 |
| 1722552000 | 27.76 | -0.34 | -1.21 | 28.27 | 28.39 | 27.54 | 1054206 |
| 1722465600 | 28.1 | 0.53 | 1.92 | 28.21 | 28.4 | 27.74 | 1157292 |
| 1722379200 | 27.57 | -0.73 | -2.58 | 28.34 | 28.37 | 27.38 | 865771 |
| 1722292800 | 28.3 | -0.16 | -0.56 | 28.64 | 28.66 | 28.05 | 421733 |
| 1722033600 | 28.46 | 0.36 | 1.28 | 28.41 | 28.53 | 28.13 | 556357 |
| 1721947200 | 28.1 | -0.41 | -1.44 | 28.62 | 28.62 | 27.84 | 616150 |
| 1721860800 | 28.51 | -0.19 | -0.66 | 28.84 | 29.03 | 28.47 | 426572 |
| 1721774400 | 28.7 | -0.13 | -0.45 | 28.87 | 29.1 | 28.6 | 488123 |
| 1721688000 | 28.83 | 0.78 | 2.78 | 28.39 | 28.86 | 28.1726 | 815335 |
| 1721428800 | 28.05 | -0.6 | -2.09 | 28.61 | 28.61 | 28.035 | 682466 |
| 1721342400 | 28.65 | -0.74 | -2.52 | 29.5 | 29.57 | 28.57 | 923682 |
| 1721256000 | 29.39 | -0.97 | -3.19 | 30.19 | 30.3327 | 29.28 | 762848 |
| 1721169600 | 30.36 | 0.2 | 0.66 | 30.29 | 30.37 | 29.95 | 1062259 |
| 1721083200 | 30.16 | -1.03 | -3.30 | 30.7 | 30.82 | 29.75 | 839121 |
| 1720824000 | 31.19 | 0.13 | 0.42 | 31.2 | 31.37 | 30.95 | 784079 |
| 1720737600 | 31.06 | 0.61 | 2.00 | 30.92 | 31.17 | 30.765 | 752798 |
| 1720651200 | 30.45 | 0.85 | 2.87 | 29.82 | 30.49 | 29.74 | 799055 |
| 1720564800 | 29.6 | 0.51 | 1.75 | 29.08 | 29.81 | 28.95 | 704394 |
| 1720478400 | 29.09 | 0.24 | 0.83 | 28.87 | 29.205 | 28.61 | 556074 |
| 1720219200 | 28.85 | 0.18 | 0.63 | 28.85 | 29.31 | 28.8 | 1072222 |
| 1720040640 | 28.67 | 0.35 | 1.24 | 28.58 | 29.14 | 28.49 | 727578 |
| 1719960000 | 28.32 | 0.58 | 2.09 | 27.8 | 28.49 | 27.76 | 925968 |
| 1719873600 | 27.74 | -1.97 | -6.63 | 28.59 | 28.8199 | 27.69 | 733191 |
| 1719614400 | 29.71 | 0 | 0.00 | 29.71 | 29.71 | 29.71 | 0 |
| 1719528000 | 29.71 | 0.55 | 1.89 | 29.11 | 29.735 | 28.971 | 496305 |
| 1719441600 | 29.16 | -0.36 | -1.22 | 29.39 | 29.5 | 28.9701 | 578066 |
| 1719355200 | 29.52 | 0.03 | 0.10 | 29.42 | 29.58 | 29.26 | 683422 |
| 1719268800 | 29.49 | 0.46 | 1.58 | 29.16 | 29.68 | 29.1 | 1115527 |
| 1719009600 | 29.03 | -0.26 | -0.89 | 29.49 | 29.49 | 28.95 | 907090 |
| 1718923200 | 29.29 | -0.31 | -1.05 | 29.59 | 29.65 | 28.96 | 866576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
