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 | -0.13 | -0.392393600966 | 33.13 | 33.39 | 31.4 | 11799 | 32.37016527 | CS |
| 4 | 2.96 | 9.8535286285 | 30.04 | 33.98 | 28.88 | 12438 | 32.23733114 | CS |
| 12 | 2.1 | 6.79611650485 | 30.9 | 33.98 | 28.155 | 12059 | 31.01343392 | CS |
| 26 | 7.26 | 28.2051282051 | 25.74 | 33.98 | 24.26 | 13516 | 29.21271738 | CS |
| 52 | 3.55 | 12.0543293718 | 29.45 | 33.98 | 23.93 | 14723 | 28.87253071 | CS |
| 156 | 4.9 | 17.4377224199 | 28.1 | 35.62 | 22.11 | 16535 | 28.20310383 | CS |
| 260 | 4.45 | 15.5866900175 | 28.55 | 35.62 | 13.6 | 17691 | 26.70505045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 33 | -0.05 | -0.15 | 32.99 | 33.229999 | 32.799999 | 13543 |
| 1732232100 | 33.049999 | 0.67 | 2.07 | 32.77 | 33.145 | 32.615 | 13425 |
| 1732145700 | 32.38 | 0.47 | 1.47 | 31.98 | 32.38 | 31.75 | 9196 |
| 1732059300 | 31.91 | 0.25 | 0.79 | 31.63 | 31.955 | 31.4 | 11673 |
| 1731972900 | 31.66 | -0.31 | -0.97 | 31.98 | 32.29 | 31.66 | 10561 |
| 1731713700 | 31.97 | -0.99 | -3.00 | 33.13 | 33.13 | 31.59 | 12179 |
| 1731627300 | 32.96 | -0.06 | -0.18 | 32.78 | 33.46 | 32.5 | 12335 |
| 1731540900 | 33.02 | 0.4 | 1.23 | 33.29 | 33.45 | 33.015 | 8242 |
| 1731454500 | 32.619999 | -0.76 | -2.28 | 33.29 | 33.7 | 32.5 | 11143 |
| 1731368100 | 33.38 | 1.18 | 3.66 | 32.67 | 33.54 | 32.11 | 17101 |
| 1731108900 | 32.2 | 0.55 | 1.74 | 31.84 | 32.24 | 31.65 | 7818 |
| 1731022500 | 31.65 | -2.33 | -6.86 | 33.02 | 33.02 | 30.511 | 35964 |
| 1730936100 | 33.98 | 2.7 | 8.63 | 31.75 | 33.98 | 31.75 | 50280 |
| 1730849700 | 31.28 | 1.12 | 3.71 | 30.66 | 31.28 | 30.66 | 6012 |
| 1730763300 | 30.16 | -0.03 | -0.10 | 29.58 | 30.16 | 29.55 | 6578 |
| 1730500500 | 30.19 | 1.31 | 4.54 | 29.44 | 30.5 | 29.44 | 9678 |
| 1730414100 | 28.88 | -1.22 | -4.05 | 29.95 | 29.95 | 28.88 | 1550 |
| 1730327700 | 30.1 | 0.32 | 1.07 | 30.07 | 30.7 | 29.6 | 6145 |
| 1730241300 | 29.78 | 0.28 | 0.95 | 29.5 | 29.94 | 29.5 | 6716 |
| 1730154900 | 29.5 | 0.45 | 1.55 | 29.56 | 29.785 | 29.3 | 4267 |
| 1729895700 | 29.05 | -0.74 | -2.48 | 30.04 | 30.04 | 29.05 | 7254 |
| 1729809300 | 29.79 | -0.34 | -1.13 | 30.02 | 30.02 | 29.55 | 4866 |
| 1729722900 | 30.13 | 0.33 | 1.11 | 29.44 | 30.13 | 29.36 | 8158 |
| 1729636500 | 29.8 | 0.45 | 1.53 | 29.57 | 29.8 | 29.54 | 1901 |
| 1729550100 | 29.35 | -1.35 | -4.40 | 30.87 | 30.87 | 29.25 | 8640 |
| 1729290900 | 30.7 | -0.83 | -2.63 | 31.5 | 31.5 | 30.605 | 6838 |
| 1729204500 | 31.53 | 0.81 | 2.64 | 31.04 | 31.53 | 31 | 7255 |
| 1729118100 | 30.72 | 0.06 | 0.20 | 30.91 | 31.49 | 30.53 | 12070 |
| 1729031700 | 30.66 | 0.43 | 1.42 | 30.45 | 31.1101 | 30.45 | 11727 |
| 1728945300 | 30.23 | 0.21 | 0.70 | 30.31 | 30.5 | 30 | 4934 |
| 1728686100 | 30.02 | 0.84 | 2.88 | 29.06 | 30.02 | 29 | 5804 |
| 1728599700 | 29.18 | 0.22 | 0.76 | 28.7501 | 29.18 | 28.75 | 7077 |
| 1728513300 | 28.96 | 0.03 | 0.10 | 29.09 | 29.5 | 28.755 | 13376 |
| 1728426900 | 28.93 | 0.55 | 1.94 | 28.33 | 29.5 | 28.33 | 14439 |
| 1728340500 | 28.38 | -0.45 | -1.56 | 28.55 | 29.04 | 28.155 | 6311 |
| 1728081300 | 28.83 | 0.59 | 2.09 | 29 | 29 | 28.81 | 3728 |
| 1727994900 | 28.24 | -0.61 | -2.11 | 29 | 29 | 28.19 | 8114 |
| 1727908500 | 28.85 | -0.45 | -1.54 | 29.6 | 29.6 | 28.54 | 5428 |
| 1727822100 | 29.3 | -0.96 | -3.17 | 30.38 | 30.7 | 29.3 | 8325 |
| 1727735520 | 30.26 | 0.12 | 0.40 | 29.86 | 30.5919 | 29.86 | 8571 |
| 1727476500 | 30.14 | 0.05 | 0.17 | 30.22 | 30.47 | 29.83 | 5898 |
| 1727390100 | 30.09 | -0.07 | -0.23 | 30.44 | 30.44 | 30.01 | 7736 |
| 1727303700 | 30.16 | -0.46 | -1.50 | 30.87 | 30.87 | 30.16 | 6846 |
| 1727217300 | 30.62 | -0.4 | -1.29 | 31.26 | 31.38 | 30.62 | 8817 |
| 1727130900 | 31.02 | -0.47 | -1.49 | 31.49 | 31.49 | 30.77 | 6892 |
| 1726871700 | 31.49 | 0.07 | 0.22 | 30.95 | 31.49 | 30.66 | 97309 |
| 1726785300 | 31.42 | 0.64 | 2.08 | 31.14 | 31.42 | 30.99 | 14276 |
| 1726698900 | 30.78 | 0.23 | 0.75 | 30.8 | 31.07 | 29.47 | 19051 |
| 1726612500 | 30.55 | 0.25 | 0.83 | 30.59 | 31 | 30.54 | 16042 |
| 1726526100 | 30.3 | 0.27 | 0.90 | 30.21 | 30.4 | 29.99 | 8441 |
| 1726266900 | 30.03 | 0.94 | 3.23 | 29.48 | 30.25 | 29.13 | 11372 |
| 1726180500 | 29.09 | 0.38 | 1.32 | 28.94 | 29.24 | 28.94 | 6859 |
| 1726094100 | 28.71 | -0.49 | -1.68 | 28.85 | 28.91 | 28.1601 | 9381 |
| 1726007700 | 29.2 | 0.64 | 2.24 | 28.51 | 29.2 | 28.45 | 8950 |
| 1725921300 | 28.56 | -0.34 | -1.18 | 28.92 | 29.4601 | 28.56 | 13666 |
| 1725662100 | 28.9 | -1.01 | -3.38 | 29.77 | 30.225 | 28.76 | 12069 |
| 1725575700 | 29.91 | -0.76 | -2.48 | 30.65 | 30.65 | 29.91 | 8587 |
| 1725489300 | 30.67 | -0.26 | -0.84 | 30.66 | 31.13 | 30.32 | 6981 |
| 1725402900 | 30.93 | -0.3 | -0.96 | 31.05 | 31.05 | 29.91 | 31335 |
| 1725057300 | 31.23 | 0.61 | 1.99 | 30.9 | 31.37 | 30.75 | 12106 |
| 1724970900 | 30.62 | -0.08 | -0.26 | 31.14 | 31.2 | 29.99 | 20502 |
| 1724884500 | 30.7 | 0 | 0.00 | 30.71 | 31.16 | 29.85 | 21303 |
| 1724798100 | 30.7 | -0.81 | -2.57 | 31.49 | 31.49 | 30.7 | 8622 |
| 1724711700 | 31.51 | 0.44 | 1.42 | 31.57 | 31.57 | 30.99 | 36026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
