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 | 1.02 | 3.1875 | 32 | 33.49 | 31.29 | 1240332 | 32.31962934 | CS |
| 4 | -0.1 | -0.30193236715 | 33.12 | 34.91 | 29.31 | 1773167 | 31.16976424 | CS |
| 12 | -6.79 | -17.0560160764 | 39.81 | 41.1 | 29.31 | 1245904 | 33.70227907 | CS |
| 26 | -29.55 | -47.2271056417 | 62.57 | 69.82 | 29.31 | 1389843 | 45.32084615 | CS |
| 52 | -3.85 | -10.4420938432 | 36.87 | 69.82 | 29.31 | 1167696 | 46.19974367 | CS |
| 156 | -2.42 | -6.82844243792 | 35.44 | 69.82 | 29.31 | 1192630 | 40.94106896 | CS |
| 260 | -8.14 | -19.7764820214 | 41.16 | 69.82 | 4.605 | 2020148 | 27.83617922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 32.89 | 0.75 | 2.33 | 33.18 | 33.49 | 32.509999 | 1153783 |
| 1726698900 | 32.14 | 0.29 | 0.91 | 31.98 | 33.04 | 31.57 | 1043135 |
| 1726612500 | 31.85 | -0.18 | -0.56 | 32.549999 | 32.905 | 31.58 | 1081949 |
| 1726526100 | 32.03 | -0.49 | -1.51 | 32.479999 | 33.22 | 31.95 | 1118843 |
| 1726266900 | 32.52 | 0.95 | 3.01 | 32 | 32.54 | 31.29 | 1803949 |
| 1726180500 | 31.57 | 0.32 | 1.02 | 31.58 | 32.189999 | 30.99 | 2501652 |
| 1726094100 | 31.25 | 1.39 | 4.66 | 34.24 | 34.91 | 29.31 | 8242406 |
| 1726007700 | 29.86 | -0.25 | -0.83 | 30.25 | 30.36 | 29.34 | 5116613 |
| 1725921300 | 30.11 | -0.68 | -2.19 | 31.24 | 31.26 | 30.06 | 1795845 |
| 1725662100 | 30.785 | 0.52 | 1.70 | 30.83 | 31.66 | 30.58 | 1451412 |
| 1725575700 | 30.27 | 0.12 | 0.40 | 30.35 | 31.06 | 29.78 | 994284 |
| 1725489300 | 30.15 | -0.3 | -0.99 | 30.29 | 30.57 | 29.84 | 1002669 |
| 1725402900 | 30.45 | -0.89 | -2.84 | 30.9 | 31.43 | 30.2 | 1420449 |
| 1725057300 | 31.34 | 0.2 | 0.64 | 31.36 | 31.665 | 31.1 | 750501 |
| 1724970900 | 31.14 | -0.14 | -0.45 | 31.57 | 32.08 | 31.105 | 723860 |
| 1724884500 | 31.28 | -0.33 | -1.04 | 31.4 | 31.61 | 30.87 | 868852 |
| 1724798100 | 31.61 | -0.83 | -2.56 | 32.31 | 32.31 | 31.41 | 702807 |
| 1724711700 | 32.439999 | -0.35 | -1.07 | 33.15 | 33.15 | 32.25 | 881811 |
| 1724452500 | 32.79 | 0 | 0.00 | 33.119999 | 33.369999 | 32.439999 | 1035352 |
| 1724366100 | 32.79 | -0.21 | -0.64 | 32.77 | 33.4717 | 32.685 | 392935 |
| 1724279700 | 33 | 0.95 | 2.96 | 32.39 | 33.14 | 32.22 | 574539 |
| 1724193300 | 32.049999 | -0.36 | -1.11 | 32.22 | 32.4199 | 31.71 | 553270 |
| 1724106900 | 32.409999 | 0.74 | 2.34 | 31.84 | 32.595 | 31.7501 | 878448 |
| 1723847700 | 31.67 | -0.98 | -3.00 | 32.5 | 33.02 | 31.6 | 976719 |
| 1723761300 | 32.65 | 1.42 | 4.55 | 31.73 | 33.04 | 31.73 | 964001 |
| 1723674900 | 31.23 | -0.64 | -2.01 | 32.08 | 32.299999 | 31.09 | 918116 |
| 1723588500 | 31.87 | 1.15 | 3.74 | 30.74 | 32.08 | 30.45 | 1240346 |
| 1723502100 | 30.72 | -1.04 | -3.27 | 31.76 | 32.015 | 30.61 | 1298957 |
| 1723242900 | 31.76 | -0.28 | -0.87 | 32.04 | 32.2 | 31.6 | 543342 |
| 1723156500 | 32.04 | 0.81 | 2.59 | 31.5 | 32.499899 | 31.48 | 616468 |
| 1723070100 | 31.23 | -1.1 | -3.40 | 32.909999 | 33.1 | 31.125 | 843326 |
| 1722983700 | 32.33 | -0.03 | -0.09 | 32.36 | 33.159999 | 31.8201 | 633228 |
| 1722897300 | 32.36 | -1.14 | -3.40 | 31.45 | 33.2061 | 31.35 | 972661 |
| 1722638100 | 33.5 | -2.26 | -6.32 | 34.12 | 34.56 | 33.4 | 1217047 |
| 1722551700 | 35.76 | -1.85 | -4.92 | 37.85 | 37.87 | 35.3 | 761396 |
| 1722465300 | 37.61 | -0.33 | -0.87 | 38.14 | 39.12 | 37.58 | 909107 |
| 1722378900 | 37.94 | 1.34 | 3.66 | 37.09 | 38.03 | 36.895 | 873994 |
| 1722292500 | 36.6 | 0.54 | 1.50 | 36.18 | 36.755 | 35.79 | 823116 |
| 1722033300 | 36.06 | 0.82 | 2.33 | 36.27 | 36.83 | 35.9 | 816025 |
| 1721946900 | 35.24 | -0.06 | -0.17 | 35.41 | 36.04 | 35.15 | 1332440 |
| 1721860500 | 35.3 | -2.73 | -7.18 | 37.64 | 37.7 | 35.26 | 1408307 |
| 1721774100 | 38.03 | -0.07 | -0.18 | 37.8 | 38.355 | 37.645 | 1036563 |
| 1721687700 | 38.1 | -0.72 | -1.85 | 38.62 | 38.94 | 37.03 | 1220900 |
| 1721428500 | 38.82 | -0.52 | -1.32 | 39.35 | 39.455 | 38.4069 | 955830 |
| 1721342100 | 39.34 | -0.39 | -0.98 | 39.3 | 40.27 | 39.12 | 1216730 |
| 1721255700 | 39.73 | -0.39 | -0.97 | 39.41 | 40.46 | 39.16 | 746795 |
| 1721169300 | 40.12 | 1.06 | 2.71 | 39.3 | 40.15 | 38.5974 | 1020770 |
| 1721082900 | 39.06 | -1.27 | -3.15 | 40.43 | 40.5 | 38.96 | 1155023 |
| 1720823700 | 40.33 | 1.14 | 2.91 | 39.51 | 41.1 | 39.085 | 1403360 |
| 1720737300 | 39.19 | 2.55 | 6.96 | 37.31 | 39.27 | 37.24 | 1134678 |
| 1720650900 | 36.64 | -1.08 | -2.86 | 37.69 | 37.89 | 36.48 | 1059344 |
| 1720564500 | 37.72 | -1.05 | -2.71 | 38.77 | 39.17 | 37.52 | 1081443 |
| 1720478100 | 38.77 | 0.9 | 2.38 | 39.5 | 39.815 | 38.67 | 1520312 |
| 1720218900 | 37.87 | -0.11 | -0.29 | 38.15 | 38.2 | 37.491 | 1106526 |
| 1720040640 | 37.98 | -0.12 | -0.31 | 38.78 | 38.79 | 37.85 | 740359 |
| 1719959700 | 38.1 | -0.64 | -1.65 | 38.8 | 38.8 | 37.93 | 940900 |
| 1719873300 | 38.74 | -0.86 | -2.17 | 39.81 | 40.3 | 38 | 1439017 |
| 1719614100 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1719527700 | 39.6 | 1.84 | 4.87 | 38 | 39.79 | 37.75 | 1695243 |
| 1719441300 | 37.76 | -0.69 | -1.79 | 38.3 | 38.44 | 37.66 | 1013751 |
| 1719354900 | 38.45 | -2.35 | -5.76 | 40.34 | 40.41 | 38.31 | 1873679 |
| 1719268500 | 40.8 | -0.19 | -0.46 | 41.27 | 41.39 | 40.5 | 858352 |
| 1719009300 | 40.99 | -1.41 | -3.33 | 42.38 | 42.38 | 40.85 | 1466434 |
| 1718922900 | 42.4 | 0.8 | 1.92 | 41.67 | 42.61 | 41.07 | 1155816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
