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 | -0.19 | -0.573325286663 | 33.14 | 33.64 | 32.6875 | 140141 | 33.02351139 | CS |
| 4 | 0.3 | 0.918836140888 | 32.65 | 33.64 | 31.68 | 107832 | 32.81962409 | CS |
| 12 | 5.91 | 21.8565088757 | 27.04 | 35 | 25.84 | 112035 | 30.91563297 | CS |
| 26 | 6.62 | 25.1424230915 | 26.33 | 35 | 23.2 | 116356 | 28.49311672 | CS |
| 52 | 2.95 | 9.83333333333 | 30 | 35 | 18.06 | 114626 | 26.33238925 | CS |
| 156 | -10.65 | -24.4266055046 | 43.6 | 66.33 | 18.06 | 116660 | 35.66679763 | CS |
| 260 | 11.32 | 52.3347202959 | 21.63 | 66.33 | 13.54 | 118040 | 31.77524839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 32.95 | 0.02 | 0.06 | 33.009999 | 33.174999 | 32.549999 | 78635 |
| 1726872000 | 32.93 | -0.45 | -1.35 | 33.22 | 33.35 | 32.85 | 269124 |
| 1726785600 | 33.38 | 0.53 | 1.61 | 33.52 | 33.59 | 32.89 | 101510 |
| 1726699200 | 32.85 | -0.31 | -0.93 | 33.17 | 33.64 | 32.6875 | 85747 |
| 1726612800 | 33.159999 | 0.26 | 0.79 | 33.229999 | 33.61 | 32.82 | 130900 |
| 1726526400 | 32.9 | -0.12 | -0.36 | 33.14 | 33.39 | 32.9 | 113425 |
| 1726267200 | 33.02 | 0.64 | 1.98 | 32.7 | 33.09 | 32.545 | 114263 |
| 1726180800 | 32.38 | 0.28 | 0.87 | 32.29 | 32.47 | 31.88 | 70281 |
| 1726094400 | 32.1 | -0.23 | -0.71 | 32.07 | 32.1899 | 31.68 | 69730 |
| 1726008000 | 32.33 | 0.13 | 0.40 | 32.35 | 32.43 | 31.99 | 80201 |
| 1725921600 | 32.2 | -0.13 | -0.40 | 32.189999 | 32.68 | 32.119999 | 78044 |
| 1725662400 | 32.33 | -0.69 | -2.09 | 33.03 | 33.03 | 32.15 | 104247 |
| 1725576000 | 33.02 | 0.01 | 0.03 | 33.009999 | 33.38 | 32.854999 | 88849 |
| 1725489600 | 33.009999 | 0.2 | 0.61 | 32.869999 | 33.09 | 32.665 | 92675 |
| 1725403200 | 32.81 | -0.34 | -1.03 | 32.869999 | 33.18 | 32.56 | 91631 |
| 1725057600 | 33.15 | 0.26 | 0.79 | 33 | 33.29 | 32.77 | 173153 |
| 1724971200 | 32.89 | 0.01 | 0.03 | 33.09 | 33.1 | 32.595 | 89402 |
| 1724884800 | 32.88 | 0.22 | 0.67 | 32.53 | 33.07 | 32.53 | 96508 |
| 1724798400 | 32.659999 | 0.14 | 0.43 | 32.39 | 32.86 | 32.17 | 69704 |
| 1724712000 | 32.52 | 0.22 | 0.68 | 32.65 | 32.88 | 32.225 | 129422 |
| 1724452800 | 32.299999 | 0.95 | 3.03 | 31.53 | 32.36 | 31.4 | 87942 |
| 1724366400 | 31.35 | -0.09 | -0.29 | 31.44 | 31.64 | 31.27 | 76167 |
| 1724280000 | 31.44 | 0.11 | 0.35 | 31.52 | 31.53 | 31.13 | 52010 |
| 1724193600 | 31.33 | 0.03 | 0.10 | 31.24 | 31.34 | 31.0436 | 73567 |
| 1724107200 | 31.3 | -0.13 | -0.41 | 31.26 | 31.48 | 31.02 | 80542 |
| 1723848000 | 31.43 | 0.29 | 0.93 | 31.25 | 31.745 | 31.25 | 132254 |
| 1723761600 | 31.14 | 0.94 | 3.11 | 30.8 | 31.26 | 30.5 | 104979 |
| 1723675200 | 30.2 | -0.14 | -0.46 | 30.26 | 30.3198 | 29.875 | 95714 |
| 1723588800 | 30.34 | 0.35 | 1.17 | 30.17 | 30.5 | 29.5627 | 154359 |
| 1723502400 | 29.99 | -0.02 | -0.07 | 30.1 | 30.19 | 29.75 | 93437 |
| 1723243200 | 30.01 | 0.01 | 0.03 | 30 | 30.05 | 29.53 | 203142 |
| 1723156800 | 30 | 1.11 | 3.84 | 29.8 | 30.07 | 29.21 | 79025 |
| 1723070400 | 28.89 | -0.51 | -1.73 | 29.77 | 29.79 | 28.785 | 79003 |
| 1722984000 | 29.4 | 0.26 | 0.89 | 29.14 | 29.7499 | 28.995 | 110799 |
| 1722897600 | 29.14 | -1.96 | -6.30 | 30.01 | 30.01 | 28.85 | 153785 |
| 1722638400 | 31.1 | -1.29 | -3.98 | 32.39 | 32.39 | 30.77 | 160095 |
| 1722552000 | 32.39 | 0.33 | 1.03 | 34.05 | 35 | 31.91 | 271052 |
| 1722465600 | 32.06 | 0.08 | 0.25 | 31.73 | 32.56 | 31.53 | 134268 |
| 1722379200 | 31.98 | 0.2 | 0.63 | 31.98 | 32.45 | 31.54 | 324107 |
| 1722292800 | 31.78 | 0.19 | 0.60 | 31.73 | 32.18 | 31.26 | 85195 |
| 1722033600 | 31.59 | 0.67 | 2.17 | 31.45 | 31.6786 | 31.15 | 108000 |
| 1721947200 | 30.92 | 0.54 | 1.78 | 30.4 | 31.215 | 30.4 | 113440 |
| 1721860800 | 30.38 | -0.17 | -0.56 | 30.52 | 31.1399 | 30.28 | 64339 |
| 1721774400 | 30.55 | 0.16 | 0.53 | 30.34 | 30.89 | 30.1604 | 84878 |
| 1721688000 | 30.39 | 0.37 | 1.23 | 30.01 | 30.6 | 29.65 | 137252 |
| 1721428800 | 30.02 | 0.68 | 2.32 | 29.34 | 30.085 | 29.34 | 184974 |
| 1721342400 | 29.34 | 0.27 | 0.93 | 28.89 | 29.95 | 28.89 | 102262 |
| 1721256000 | 29.07 | 0.25 | 0.87 | 28.79 | 29.21 | 28.5 | 123054 |
| 1721169600 | 28.82 | 0.62 | 2.20 | 28.58 | 29.1499 | 28.325 | 123918 |
| 1721083200 | 28.2 | 0.54 | 1.95 | 27.87 | 28.31 | 27.76 | 102837 |
| 1720824000 | 27.66 | 0.21 | 0.77 | 27.84 | 28.1388 | 27.56 | 118553 |
| 1720737600 | 27.45 | 1.17 | 4.45 | 26.86 | 27.66 | 26.72 | 114089 |
| 1720651200 | 26.28 | 0.26 | 1.00 | 26.16 | 26.28 | 25.84 | 34229 |
| 1720564800 | 26.02 | -0.29 | -1.10 | 26.18 | 26.3999 | 25.88 | 49684 |
| 1720478400 | 26.31 | 0.13 | 0.50 | 26.37 | 26.6799 | 26.19 | 68124 |
| 1720219200 | 26.18 | -1 | -3.68 | 27.1 | 27.28 | 26.06 | 92587 |
| 1720040640 | 27.18 | -0.21 | -0.77 | 27.71 | 27.71 | 26.87 | 60205 |
| 1719960000 | 27.39 | 0.88 | 3.32 | 26.59 | 27.4 | 26.505 | 147716 |
| 1719873600 | 26.51 | -0.42 | -1.56 | 27.04 | 27.18 | 26.305 | 67621 |
| 1719614400 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1719528000 | 26.93 | 0.03 | 0.11 | 27.09 | 27.09 | 26.45 | 151212 |
| 1719441600 | 26.9 | -0.18 | -0.66 | 26.9 | 27.51 | 26.77 | 135934 |
| 1719355200 | 27.08 | -0.29 | -1.06 | 27.37 | 27.37 | 26.89 | 81451 |
| 1719268800 | 27.37 | 0.09 | 0.33 | 27.36 | 27.965 | 27.2 | 90145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
