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 | -0.03 | -0.100536193029 | 29.84 | 31.54 | 29.37 | 717690 | 30.32685622 | CS |
| 4 | -2.67 | -8.22044334975 | 32.48 | 33.62 | 28.25 | 546610 | 30.52528554 | CS |
| 12 | -6.46 | -17.8108629722 | 36.27 | 37.34 | 28.25 | 513699 | 32.11288561 | CS |
| 26 | -16.45 | -35.5598789451 | 46.26 | 47.52 | 28.25 | 435222 | 36.48053786 | CS |
| 52 | -24.04 | -44.6425255339 | 53.85 | 54.62 | 28.25 | 335577 | 40.2739988 | CS |
| 156 | -49.7 | -62.5078606465 | 79.51 | 95 | 28.25 | 278393 | 58.33308217 | CS |
| 260 | -41.06 | -57.9370678707 | 70.87 | 104.465 | 14.16 | 367785 | 57.20275439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 30.79 | 0.74 | 2.46 | 31.01 | 31.54 | 30.495 | 987701 |
| 1726699200 | 30.05 | 0.04 | 0.13 | 30 | 31.14 | 29.89 | 692722 |
| 1726612800 | 30.01 | -0.18 | -0.60 | 30.65 | 30.96 | 29.64 | 718860 |
| 1726526400 | 30.19 | -0.25 | -0.82 | 30.63 | 31.18 | 29.77 | 689740 |
| 1726267200 | 30.44 | 1.3 | 4.46 | 29.84 | 30.47 | 29.37 | 499429 |
| 1726180800 | 29.14 | 0.17 | 0.59 | 29.17 | 29.51 | 28.635 | 541381 |
| 1726094400 | 28.97 | 0.1 | 0.35 | 28.79 | 29.01 | 28.25 | 449548 |
| 1726008000 | 28.87 | -0.22 | -0.76 | 29.09 | 29.09 | 28.51 | 450188 |
| 1725921600 | 29.09 | -1.66 | -5.40 | 29.77 | 30.44 | 28.41 | 1033707 |
| 1725662400 | 30.75 | 0.26 | 0.85 | 30.5 | 31.43 | 30.5 | 464891 |
| 1725576000 | 30.49 | -1.13 | -3.57 | 31.9 | 31.99 | 30.4 | 393395 |
| 1725489600 | 31.62 | 1.42 | 4.70 | 30.11 | 31.65 | 30.1 | 454666 |
| 1725403200 | 30.2 | -1.42 | -4.49 | 31.41 | 31.675 | 29.865 | 484100 |
| 1725057600 | 31.62 | -0.25 | -0.78 | 31.96 | 32.1499 | 31.3 | 547791 |
| 1724971200 | 31.87 | -0.64 | -1.97 | 32.82 | 32.96 | 31.86 | 376878 |
| 1724884800 | 32.509999 | 0.67 | 2.10 | 31.69 | 32.65 | 31.55 | 446680 |
| 1724798400 | 31.84 | -0.08 | -0.25 | 31.84 | 32.06 | 31.225 | 299903 |
| 1724712000 | 31.92 | -0.95 | -2.89 | 33.09 | 33.299999 | 31.675 | 453158 |
| 1724452800 | 32.869999 | 0.71 | 2.21 | 32.479999 | 33.62 | 32.2528 | 400856 |
| 1724366400 | 32.159999 | -0.73 | -2.22 | 32.81 | 33.21 | 32.13 | 304661 |
| 1724280000 | 32.89 | -0.27 | -0.81 | 33.31 | 33.63 | 32.77 | 355211 |
| 1724193600 | 33.159999 | 0.59 | 1.81 | 32.369999 | 33.375 | 32.36 | 347139 |
| 1724107200 | 32.57 | 0.2 | 0.62 | 32.39 | 32.689999 | 32.24 | 357604 |
| 1723848000 | 32.369999 | 0.14 | 0.43 | 32.25 | 32.835 | 32.22 | 334932 |
| 1723761600 | 32.229999 | 1.8 | 5.92 | 31.19 | 33.07 | 31.19 | 398589 |
| 1723675200 | 30.43 | -0.57 | -1.84 | 31 | 31 | 29.96 | 455285 |
| 1723588800 | 31 | 1.34 | 4.52 | 30.1 | 31.34 | 29.9 | 514719 |
| 1723502400 | 29.66 | -0.44 | -1.46 | 30.18 | 30.31 | 29.61 | 558434 |
| 1723243200 | 30.1 | 0.35 | 1.18 | 29.85 | 30.27 | 29.25 | 668444 |
| 1723156800 | 29.75 | -0.69 | -2.27 | 30.29 | 31.33 | 29.604 | 931293 |
| 1723070400 | 30.44 | -1.47 | -4.61 | 32.49 | 33.82 | 30.01 | 1273949 |
| 1722984000 | 31.91 | 0.32 | 1.01 | 31.64 | 32.439999 | 31.3011 | 660536 |
| 1722897600 | 31.59 | -0.98 | -3.01 | 31.15 | 31.83 | 30.65 | 575092 |
| 1722638400 | 32.57 | -1.37 | -4.04 | 33.43 | 33.43 | 31.81 | 553526 |
| 1722552000 | 33.94 | -1.9 | -5.30 | 35.85 | 35.99 | 33.465 | 549023 |
| 1722465600 | 35.84 | 0.36 | 1.01 | 35.45 | 36.99 | 34.53 | 473610 |
| 1722379200 | 35.48 | 0.67 | 1.92 | 34.65 | 35.5 | 34.65 | 625638 |
| 1722292800 | 34.81 | 0.35 | 1.02 | 34.4 | 34.87 | 34.06 | 358136 |
| 1722033600 | 34.46 | 0.22 | 0.64 | 34.77 | 35.19 | 34.23 | 347527 |
| 1721947200 | 34.24 | 0.87 | 2.61 | 33.5 | 34.7 | 33.11 | 351929 |
| 1721860800 | 33.369999 | -1.92 | -5.44 | 35.01 | 35.01 | 33.36 | 411945 |
| 1721774400 | 35.29 | -0.92 | -2.54 | 35.71 | 36.19 | 35.23 | 350466 |
| 1721688000 | 36.21 | 0.78 | 2.20 | 35.43 | 36.35 | 34.62 | 362269 |
| 1721428800 | 35.43 | -0.59 | -1.64 | 36.18 | 36.18 | 34.79 | 532009 |
| 1721342400 | 36.02 | -0.88 | -2.38 | 36.35 | 36.95 | 35.9 | 636752 |
| 1721256000 | 36.9 | 1 | 2.79 | 35.73 | 37.34 | 35.73 | 554031 |
| 1721169600 | 35.9 | 1.56 | 4.54 | 34.4 | 36.05 | 34.23 | 426739 |
| 1721083200 | 34.34 | 0.37 | 1.09 | 34.2 | 35.085 | 33.89 | 582826 |
| 1720824000 | 33.97 | 0.65 | 1.95 | 33.84 | 34.22 | 33.345 | 476872 |
| 1720737600 | 33.32 | 1.66 | 5.24 | 31.94 | 34.08 | 31.94 | 533383 |
| 1720651200 | 31.66 | 0.23 | 0.73 | 31.54 | 32.18 | 31.24 | 419565 |
| 1720564800 | 31.43 | -0.75 | -2.33 | 32.18 | 32.659999 | 31.25 | 583195 |
| 1720478400 | 32.18 | -0.94 | -2.84 | 33.59 | 33.85 | 32.155 | 574550 |
| 1720219200 | 33.119999 | -1.02 | -2.99 | 34.2 | 34.42 | 33.04 | 501307 |
| 1720040640 | 34.14 | -0.36 | -1.04 | 34.62 | 34.84 | 34 | 224024 |
| 1719960000 | 34.5 | -0.21 | -0.61 | 34.75 | 35.11 | 34.4 | 326833 |
| 1719873600 | 34.71 | -1.48 | -4.09 | 36.27 | 36.27 | 34.52 | 403187 |
| 1719614400 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1719528000 | 36.19 | -0.56 | -1.52 | 36.74 | 36.74 | 35.57 | 521058 |
| 1719441600 | 36.75 | 0.36 | 0.99 | 36.03 | 36.99 | 35.874 | 388568 |
| 1719355200 | 36.39 | -1.61 | -4.24 | 37.99 | 38.1 | 36.38 | 475284 |
| 1719268800 | 38 | -0.03 | -0.08 | 38.14 | 38.68 | 37.61 | 344023 |
| 1719009600 | 38.03 | -0.53 | -1.37 | 38.73 | 39.21 | 37.82 | 723201 |
| 1718923200 | 38.56 | 0.98 | 2.61 | 37.27 | 38.94 | 37.02 | 367989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
