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 | 0.35 | 1.1464133639 | 30.53 | 32.15 | 29.52 | 489711 | 30.43287373 | CS |
| 4 | 2.425 | 8.52222807942 | 28.455 | 32.15 | 27.442 | 401205 | 29.54643587 | CS |
| 12 | 4.64 | 17.6829268293 | 26.24 | 33.42 | 23.28 | 490839 | 26.90152352 | CS |
| 26 | 5.72 | 22.7344992051 | 25.16 | 33.98 | 23.28 | 456390 | 28.20219203 | CS |
| 52 | -43.12 | -58.2702702703 | 74 | 81.06 | 23.28 | 518433 | 34.24352663 | CS |
| 156 | -115.55 | -78.9114252544 | 146.43 | 170.88 | 23.28 | 351898 | 57.12641549 | CS |
| 260 | -16.68 | -35.0714886459 | 47.56 | 173.42 | 23.28 | 280108 | 64.13589493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.3 | -0.73 | -2.35 | 30.58 | 31.17 | 30.2401 | 475286 |
| 1734651600 | 31.03 | 1.05 | 3.50 | 30.56 | 32.15 | 30.15 | 591264 |
| 1734565200 | 29.98 | -0.84 | -2.73 | 31 | 31.28 | 29.87 | 391118 |
| 1734478800 | 30.82 | 0.61 | 2.02 | 30.15 | 31.16 | 30 | 428817 |
| 1734392400 | 30.21 | 0.21 | 0.70 | 29.74 | 30.445 | 29.52 | 573885 |
| 1734133200 | 30 | -0.49 | -1.61 | 30.49 | 30.9 | 29.81 | 499130 |
| 1734046800 | 30.49 | -0.07 | -0.23 | 30.22 | 31.0985 | 29.7508 | 410784 |
| 1733960400 | 30.56 | 0.78 | 2.62 | 30.3 | 31.09 | 29.78 | 373244 |
| 1733874000 | 29.78 | -0.13 | -0.43 | 29.6 | 30.38 | 29.4117 | 446682 |
| 1733787600 | 29.91 | -0.14 | -0.47 | 30.14 | 30.84 | 29.656 | 340611 |
| 1733528400 | 30.05 | 1.55 | 5.44 | 28.7 | 30.1 | 28.5 | 317081 |
| 1733442000 | 28.5 | 0.03 | 0.11 | 28.46 | 28.62 | 27.975 | 227972 |
| 1733355600 | 28.47 | 0.02 | 0.07 | 28.67 | 29.39 | 28.3125 | 452663 |
| 1733269200 | 28.45 | 0.16 | 0.57 | 27.92 | 28.72 | 27.65 | 441035 |
| 1733182800 | 28.29 | -0.02 | -0.07 | 28.3 | 28.37 | 27.442 | 479100 |
| 1732917840 | 28.31 | -0.15 | -0.53 | 28.76 | 28.94 | 27.82 | 274122 |
| 1732750800 | 28.46 | -0.34 | -1.18 | 28.72 | 29.24 | 28.35 | 363214 |
| 1732664400 | 28.8 | -0.19 | -0.66 | 28.88 | 29.2 | 28.26 | 391543 |
| 1732578000 | 28.99 | 0.32 | 1.12 | 28.95 | 29.61 | 28.73 | 372256 |
| 1732318800 | 28.67 | 0.19 | 0.67 | 27.98 | 29.035 | 27.9 | 348705 |
| 1732232400 | 28.48 | 1.74 | 6.51 | 26.95 | 29.35 | 26.45 | 552882 |
| 1732146000 | 26.74 | 0.59 | 2.26 | 26.3 | 27.14 | 25.7533 | 553763 |
| 1732059600 | 26.15 | 0.02 | 0.08 | 26 | 26.325 | 25.59 | 489747 |
| 1731973200 | 26.13 | -0.75 | -2.79 | 27.02 | 27.395 | 26.08 | 467211 |
| 1731714000 | 26.88 | -1.38 | -4.88 | 28.24 | 28.36 | 26.63 | 449417 |
| 1731627600 | 28.26 | -1.16 | -3.94 | 29.03 | 29.49 | 28.13 | 497641 |
| 1731541200 | 29.42 | -0.08 | -0.27 | 29.58 | 30.905 | 28.91 | 414845 |
| 1731454800 | 29.5 | 1 | 3.51 | 30.5 | 33.42 | 28.9 | 1591895 |
| 1731368400 | 28.5 | 2.13 | 8.08 | 26.53 | 28.59 | 26.37 | 1067185 |
| 1731109200 | 26.37 | 0.42 | 1.62 | 25.72 | 26.38 | 25.59 | 892683 |
| 1731022800 | 25.95 | 1.46 | 5.96 | 24.8 | 26.19 | 24.75 | 883254 |
| 1730936400 | 24.49 | 0.88 | 3.73 | 24.48 | 24.89 | 24.12 | 500946 |
| 1730850000 | 23.61 | -0.36 | -1.50 | 24.06 | 24.16 | 23.43 | 300960 |
| 1730763600 | 23.97 | 0.26 | 1.10 | 23.77 | 24.1951 | 23.42 | 535249 |
| 1730500800 | 23.71 | 0.06 | 0.25 | 24 | 24.2002 | 23.42 | 411783 |
| 1730414400 | 23.65 | -1.09 | -4.41 | 24.51 | 24.815 | 23.4 | 809743 |
| 1730328000 | 24.74 | -0.79 | -3.09 | 25.45 | 25.715 | 24.67 | 475821 |
| 1730241600 | 25.53 | 0.93 | 3.78 | 24.79 | 25.68 | 24.672 | 421649 |
| 1730155200 | 24.6 | -0.22 | -0.89 | 24.59 | 24.88 | 24.26 | 599914 |
| 1729896000 | 24.82 | -0.17 | -0.68 | 25.1 | 25.4699 | 24.61 | 219890 |
| 1729809600 | 24.99 | -0.27 | -1.07 | 25.41 | 25.65 | 24.46 | 341111 |
| 1729723200 | 25.26 | -0.59 | -2.28 | 25.8 | 25.8 | 24.89 | 290001 |
| 1729636800 | 25.85 | -0.47 | -1.79 | 26.15 | 26.15 | 25.215 | 232039 |
| 1729550400 | 26.32 | -0.39 | -1.46 | 26.68 | 26.71 | 26.2 | 276745 |
| 1729291200 | 26.71 | 0.25 | 0.94 | 26.6 | 26.89 | 26.27 | 334068 |
| 1729204800 | 26.46 | 0.14 | 0.53 | 26.3 | 27.14 | 26.13 | 343728 |
| 1729118400 | 26.32 | 0.08 | 0.30 | 26.23 | 27.5 | 25.98 | 525438 |
| 1729032000 | 26.24 | -0.02 | -0.08 | 26 | 26.76 | 25.7 | 581382 |
| 1728945600 | 26.26 | 1.56 | 6.32 | 24.61 | 26.35 | 24.39 | 554392 |
| 1728686400 | 24.7 | 0.98 | 4.13 | 23.82 | 24.83 | 23.69 | 577194 |
| 1728600000 | 23.72 | 0.13 | 0.55 | 23.85 | 24.14 | 23.28 | 621008 |
| 1728513600 | 23.59 | -0.91 | -3.71 | 24.36 | 24.545 | 23.5 | 835930 |
| 1728427200 | 24.5 | 0.35 | 1.45 | 24.19 | 24.8399 | 24.12 | 467001 |
| 1728340800 | 24.15 | -1.22 | -4.81 | 25.3 | 25.37 | 24.08 | 438794 |
| 1728081600 | 25.37 | 0.45 | 1.81 | 25.15 | 25.83 | 24.88 | 524025 |
| 1727995200 | 24.92 | -0.4 | -1.58 | 25.09 | 25.495 | 24.76 | 442574 |
| 1727908800 | 25.32 | 0.03 | 0.12 | 25.34 | 25.43 | 24.7 | 424830 |
| 1727822400 | 25.29 | -0.25 | -0.98 | 25.72 | 25.86 | 25.17 | 512695 |
| 1727736000 | 25.54 | -0.61 | -2.33 | 26.15 | 26.31 | 24.98 | 540817 |
| 1727476800 | 26.15 | 0.2 | 0.77 | 26.24 | 26.25 | 25.87 | 470030 |
| 1727390400 | 25.95 | 0.06 | 0.23 | 26.39 | 26.915 | 25.65 | 541067 |
| 1727304000 | 25.89 | -0.92 | -3.43 | 26.5 | 26.865 | 25.3 | 708200 |
| 1727217600 | 26.81 | 0.3 | 1.13 | 26.55 | 27.49 | 26.21 | 627634 |
| 1727131200 | 26.51 | -0.11 | -0.41 | 26.19 | 26.89 | 25.76 | 815537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
