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 | -1.98 | -6.28771038425 | 31.49 | 32.82 | 29.025 | 18818 | 30.57018408 | CS |
| 4 | 4.44 | 17.7104108496 | 25.07 | 33.25 | 22.62 | 29030 | 29.07690753 | CS |
| 12 | -2.43 | -7.60801502818 | 31.94 | 34.19 | 22.62 | 24679 | 28.7546851 | CS |
| 26 | 20.51 | 227.888888889 | 9 | 34.26 | 8.84 | 24702 | 26.76920874 | CS |
| 52 | 19.84 | 205.170630817 | 9.67 | 34.26 | 6.89 | 14823 | 23.78865357 | CS |
| 156 | -2.99 | -9.2 | 32.5 | 36.47 | 6 | 11595 | 23.35519725 | CS |
| 260 | -2.99 | -9.2 | 32.5 | 36.47 | 6 | 11595 | 23.35519725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 29.51 | 0.24 | 0.82 | 29.12 | 30.6699 | 29.12 | 97733 |
| 1721688000 | 29.27 | -0.14 | -0.48 | 30.07 | 30.5 | 29.0385 | 17162 |
| 1721428800 | 29.41 | -2.08 | -6.61 | 31.42 | 31.85 | 29.025 | 23755 |
| 1721342400 | 31.49 | -0.05 | -0.16 | 32.46 | 32.77 | 31.3251 | 16351 |
| 1721256000 | 31.54 | -0.64 | -1.99 | 31.76 | 32.189999 | 31.3804 | 15477 |
| 1721169600 | 32.18 | 0.95 | 3.04 | 31.49 | 32.82 | 31.49 | 14766 |
| 1721083200 | 31.23 | -0.24 | -0.76 | 32.1 | 33.25 | 31.23 | 37898 |
| 1720824000 | 31.47 | 1.39 | 4.62 | 30.78 | 31.72 | 30.215 | 39806 |
| 1720737600 | 30.08 | 1.4 | 4.88 | 29.31 | 30.35 | 28.45 | 25845 |
| 1720651200 | 28.68 | -0.88 | -2.98 | 29.11 | 31.5 | 28.42 | 43655 |
| 1720564800 | 29.56 | 0.45 | 1.55 | 28.81 | 30 | 28.81 | 23108 |
| 1720478400 | 29.11 | -0.43 | -1.46 | 30.16 | 30.16 | 28.59 | 27859 |
| 1720219200 | 29.54 | -0.88 | -2.89 | 29.66 | 30.33 | 29.39 | 23492 |
| 1720040640 | 30.42 | -1.08 | -3.43 | 31.99 | 31.99 | 29.77 | 22564 |
| 1719960000 | 31.5 | 2.9 | 10.14 | 29.16 | 32.29 | 28.6 | 48637 |
| 1719873600 | 28.6 | 1.1 | 4.00 | 27.83 | 28.6 | 26.62 | 33254 |
| 1719614400 | 27.5 | 2.35 | 9.34 | 25.41 | 28.54 | 24.325 | 473452 |
| 1719528000 | 25.15 | 0.45 | 1.82 | 24.33 | 26.02 | 24.21 | 37692 |
| 1719441600 | 24.7 | 1.34 | 5.74 | 23.14 | 25.03 | 22.62 | 26272 |
| 1719355200 | 23.36 | -1.54 | -6.18 | 25.07 | 25.95 | 23.33 | 38199 |
| 1719268800 | 24.9 | -1.78 | -6.67 | 26.75 | 26.85 | 24.86 | 66583 |
| 1719009600 | 26.68 | -0.02 | -0.07 | 26.25 | 27.22 | 25.98 | 39193 |
| 1718923200 | 26.7 | -0.69 | -2.52 | 27.44 | 28.19 | 26.455 | 35889 |
| 1718750400 | 27.39 | -0.81 | -2.87 | 28.72 | 29.44 | 26.495 | 20765 |
| 1718664000 | 28.2 | 1.55 | 5.82 | 26.59 | 29.21 | 26.59 | 27439 |
| 1718404800 | 26.65 | 0.67 | 2.58 | 25.87 | 27.065 | 23.66 | 69724 |
| 1718318400 | 25.98 | -0.22 | -0.84 | 25.93 | 26.22 | 25.13 | 11479 |
| 1718232000 | 26.2 | 2.8 | 11.97 | 23.8 | 26.29 | 23.65 | 42352 |
| 1718145600 | 23.4 | -0.64 | -2.66 | 23.52 | 24.29 | 23.08 | 26818 |
| 1718059200 | 24.04 | -2.25 | -8.56 | 26.08 | 27.19 | 23.41 | 24916 |
| 1717800000 | 26.29 | -0.34 | -1.28 | 27.08 | 27.61 | 26.095 | 20225 |
| 1717713600 | 26.63 | -1.42 | -5.06 | 27.81 | 28.26 | 26.25 | 11457 |
| 1717627200 | 28.05 | 0.37 | 1.34 | 27.64 | 29.05 | 27.64 | 17648 |
| 1717540800 | 27.68 | -0.33 | -1.18 | 27.81 | 28.14 | 27.3 | 10436 |
| 1717454400 | 28.01 | 0.37 | 1.34 | 27.28 | 29.23 | 27.28 | 16993 |
| 1717195200 | 27.64 | -0.03 | -0.11 | 27.84 | 28.28 | 25.41 | 15515 |
| 1717108800 | 27.67 | 1.36 | 5.17 | 25.8 | 27.8 | 25.8 | 40372 |
| 1717022400 | 26.31 | -0.68 | -2.52 | 27.22 | 27.58 | 25.745 | 10451 |
| 1716936000 | 26.99 | -3.76 | -12.23 | 31.05 | 31.05 | 26.38 | 24118 |
| 1716590400 | 30.75 | 1.23 | 4.17 | 29.44 | 30.81 | 29.24 | 14092 |
| 1716504000 | 29.52 | -0.67 | -2.22 | 30.15 | 30.15 | 27.2715 | 34587 |
| 1716417600 | 30.19 | -1.62 | -5.09 | 31.65 | 31.72 | 29.49 | 15180 |
| 1716331200 | 31.81 | 0.59 | 1.89 | 30.89 | 31.92 | 30.89 | 18911 |
| 1716244800 | 31.22 | -1.14 | -3.52 | 31.99 | 32.45 | 30.87 | 9523 |
| 1715985600 | 32.36 | -0.24 | -0.74 | 32.86 | 32.86 | 31.9 | 9533 |
| 1715899200 | 32.6 | -0.28 | -0.85 | 32.799999 | 32.89 | 32.18 | 8672 |
| 1715812800 | 32.88 | 0.32 | 0.98 | 32.799999 | 33.5 | 32.56 | 39115 |
| 1715726400 | 32.56 | -0.1 | -0.31 | 32.56 | 32.759999 | 32.1 | 9721 |
| 1715640000 | 32.659999 | 0.39 | 1.21 | 32.25 | 32.799999 | 32.03 | 12281 |
| 1715380800 | 32.27 | -0.72 | -2.18 | 33.4 | 33.4 | 32.259999 | 11534 |
| 1715294400 | 32.99 | 0.22 | 0.67 | 32.65 | 33.75 | 32.65 | 25073 |
| 1715208000 | 32.77 | 0.12 | 0.37 | 32.689999 | 32.924999 | 32.07 | 23964 |
| 1715121600 | 32.65 | 0.26 | 0.80 | 32.63 | 33 | 32.479999 | 12711 |
| 1715035200 | 32.39 | -1.01 | -3.02 | 33.85 | 33.85 | 32.34 | 11751 |
| 1714776000 | 33.4 | -0.2 | -0.60 | 33.45 | 34.19 | 32.4301 | 10865 |
| 1714689600 | 33.6 | 1.3 | 4.02 | 32.27 | 34.1 | 32.125 | 22646 |
| 1714603200 | 32.299999 | 0.76 | 2.41 | 32.06 | 32.68 | 31.99 | 14400 |
| 1714516800 | 31.54 | -0.82 | -2.53 | 31.94 | 32.86 | 31.38 | 20654 |
| 1714430400 | 32.36 | -0.52 | -1.58 | 32.729999 | 33.189999 | 31.31 | 16963 |
| 1714171200 | 32.88 | -0.27 | -0.81 | 33.439999 | 34.1 | 32.46 | 31069 |
| 1714084800 | 33.15 | 1.1 | 3.43 | 31.605 | 33.49 | 31.21 | 24009 |
| 1713998400 | 32.049999 | 0.3 | 0.94 | 31.06 | 32.225 | 31.06 | 24924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
