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 | -2.12 | -7.11409395973 | 29.8 | 29.8 | 27 | 40039 | 27.91139638 | CS |
| 4 | -4.64 | -14.3564356436 | 32.32 | 32.81 | 27 | 27074 | 29.80826972 | CS |
| 12 | 0.69 | 2.5565024083 | 26.99 | 33.11 | 26.25 | 33824 | 29.2596715 | CS |
| 26 | -5.31 | -16.095786602 | 32.99 | 33.72 | 26.25 | 33951 | 29.78781024 | CS |
| 52 | 4.68 | 20.347826087 | 23 | 37.69 | 21.35 | 40033 | 29.40890008 | CS |
| 156 | -621.16331312 | -95.7339469422 | 648.84331312 | 648.84331312 | 20.16 | 16180 | 28.54245243 | CS |
| 260 | 15.46820975 | 126.666192535 | 12.21179025 | 805.53676629 | 9.7105802 | 366634 | 104.47039631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 27.68 | 0.37 | 1.35 | 27.77 | 28.18 | 27.4 | 37227 |
| 1734648000 | 27.31 | -0.34 | -1.23 | 27.2 | 27.71 | 27 | 44191 |
| 1734561600 | 27.65 | -0.21 | -0.75 | 28.01 | 28.24 | 27.43 | 68340 |
| 1734475200 | 27.86 | -0.89 | -3.10 | 28.28 | 28.82 | 27.5 | 41086 |
| 1734388800 | 28.75 | -0.53 | -1.81 | 29.2 | 29.28 | 28.26 | 32446 |
| 1734129600 | 29.28 | -0.28 | -0.95 | 29.8 | 29.8 | 28.97 | 14133 |
| 1734043200 | 29.56 | -0.42 | -1.40 | 29.81 | 29.81 | 29.3 | 16892 |
| 1733956800 | 29.98 | 0.2 | 0.67 | 29.79 | 30.24 | 29.75 | 38907 |
| 1733870400 | 29.78 | -0.45 | -1.49 | 30.24 | 30.27 | 29.78 | 28101 |
| 1733784000 | 30.23 | 0.73 | 2.47 | 29.53 | 30.43 | 29.53 | 13717 |
| 1733524800 | 29.5 | -1.34 | -4.35 | 30.51 | 30.51 | 29.45 | 34187 |
| 1733438400 | 30.84 | 0.35 | 1.15 | 30.6 | 30.87 | 30.51 | 15685 |
| 1733352000 | 30.49 | -0.52 | -1.68 | 31.39 | 31.39 | 29.66 | 48552 |
| 1733265600 | 31.01 | -0.36 | -1.15 | 31.08 | 31.13 | 30.9 | 5024 |
| 1733179200 | 31.37 | -0.47 | -1.48 | 31.64 | 31.64 | 30.9 | 14296 |
| 1732920000 | 31.84 | 0.14 | 0.44 | 32 | 32 | 31.56 | 11955 |
| 1732833600 | 31.7 | -0.14 | -0.44 | 31.93 | 31.93 | 31.7 | 2177 |
| 1732747200 | 31.84 | -0.03 | -0.09 | 32.15 | 32.189999 | 31.69 | 21861 |
| 1732660800 | 31.87 | -0.7 | -2.15 | 32.369999 | 32.439999 | 31.61 | 25524 |
| 1732574400 | 32.57 | -0.04 | -0.12 | 32.27 | 32.72 | 32.159999 | 18703 |
| 1732315200 | 32.61 | 0.29 | 0.90 | 32.32 | 32.81 | 32.229999 | 45708 |
| 1732228800 | 32.32 | 0.46 | 1.44 | 32.42 | 32.439999 | 31.97 | 42453 |
| 1732142400 | 31.86 | -0.15 | -0.47 | 31.97 | 32.22 | 31.69 | 16635 |
| 1732056000 | 32.009999 | -0.38 | -1.17 | 32.25 | 32.35 | 31.79 | 54308 |
| 1731969600 | 32.39 | 0.18 | 0.56 | 32.189999 | 32.6 | 32 | 89732 |
| 1731710400 | 32.21 | -0.29 | -0.89 | 32.17 | 33.11 | 32 | 51340 |
| 1731624000 | 32.5 | 3.81 | 13.28 | 31.49 | 32.53 | 30 | 150797 |
| 1731537600 | 28.69 | 0.01 | 0.03 | 28.49 | 28.72 | 28.03 | 54299 |
| 1731451200 | 28.68 | -0.29 | -1.00 | 29.14 | 29.33 | 28.2 | 31870 |
| 1731364800 | 28.97 | 0.9 | 3.21 | 27.94 | 29.19 | 27.94 | 20609 |
| 1731105600 | 28.07 | -1.18 | -4.03 | 29.43 | 29.43 | 28 | 26965 |
| 1731019200 | 29.25 | 1.09 | 3.87 | 27.66 | 29.34 | 27.66 | 25173 |
| 1730932800 | 28.16 | -0.13 | -0.46 | 27.33 | 28.48 | 27.33 | 35163 |
| 1730846400 | 28.29 | 0.07 | 0.25 | 28.44 | 28.44 | 28.09 | 7065 |
| 1730760000 | 28.22 | 1 | 3.67 | 27.82 | 28.5 | 27.67 | 21341 |
| 1730497200 | 27.22 | -0.3 | -1.09 | 27.75 | 28.23 | 27.08 | 20269 |
| 1730410800 | 27.52 | -0.55 | -1.96 | 27.75 | 27.79 | 27.19 | 14502 |
| 1730324400 | 28.07 | 0.44 | 1.59 | 27.29 | 28.07 | 27.29 | 11466 |
| 1730238000 | 27.63 | -0.11 | -0.40 | 27.48 | 27.9 | 27.38 | 23065 |
| 1730151600 | 27.74 | -1.14 | -3.95 | 27.95 | 28.07 | 27.3 | 75477 |
| 1729892400 | 28.88 | 0.9 | 3.22 | 27.48 | 29.13 | 27.48 | 26941 |
| 1729806000 | 27.98 | 0.16 | 0.58 | 27.72 | 27.98 | 27.49 | 9116 |
| 1729719600 | 27.82 | -0.47 | -1.66 | 28.12 | 28.12 | 27.46 | 7176 |
| 1729633200 | 28.29 | 0.55 | 1.98 | 27.88 | 28.35 | 27.64 | 23884 |
| 1729546800 | 27.74 | 0.7 | 2.59 | 27.06 | 27.74 | 27 | 32407 |
| 1729287600 | 27.04 | -0.11 | -0.41 | 27 | 27.08 | 26.83 | 24372 |
| 1729201200 | 27.15 | 0.28 | 1.04 | 26.82 | 27.18 | 26.77 | 21672 |
| 1729114800 | 26.87 | 0.18 | 0.67 | 26.82 | 27.11 | 26.7 | 12496 |
| 1729028400 | 26.69 | -1.83 | -6.42 | 28.35 | 28.35 | 26.54 | 77258 |
| 1728682800 | 28.52 | 0.16 | 0.56 | 28.78 | 28.78 | 28.07 | 12096 |
| 1728596400 | 28.36 | 0.65 | 2.35 | 28.02 | 28.8 | 27.97 | 24250 |
| 1728510000 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1728423600 | 27.71 | -0.3 | -1.07 | 27.99 | 27.99 | 26.85 | 26283 |
| 1728337200 | 28.01 | -0.04 | -0.14 | 28.08 | 29.16 | 27.76 | 44919 |
| 1728078000 | 28.05 | -0.11 | -0.39 | 28.19 | 28.55 | 27.79 | 65171 |
| 1727991600 | 28.16 | 1.55 | 5.82 | 26.84 | 28.45 | 26.84 | 84212 |
| 1727905200 | 26.61 | -0.77 | -2.81 | 27.79 | 27.79 | 26.29 | 77990 |
| 1727818800 | 27.38 | 0.43 | 1.60 | 26.97 | 27.69 | 26.93 | 42616 |
| 1727730000 | 26.95 | 0.37 | 1.39 | 26.61 | 26.95 | 26.5 | 25186 |
| 1727473200 | 26.58 | -0.03 | -0.11 | 26.99 | 26.99 | 26.25 | 20587 |
| 1727386800 | 26.61 | -0.88 | -3.20 | 27.3 | 27.35 | 26.56 | 51843 |
| 1727300400 | 27.49 | -0.5 | -1.79 | 27.87 | 27.87 | 27 | 30234 |
| 1727214000 | 27.99 | 1.66 | 6.30 | 26.57 | 28.07 | 26.57 | 35640 |
| 1727127600 | 26.33 | -0.74 | -2.73 | 27.11 | 27.54 | 26.25 | 41036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
