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 | 0.66 | 2.10727969349 | 31.32 | 32.23 | 31.24 | 318395 | 31.80575616 | CS |
| 4 | -1.02 | -3.09090909091 | 33 | 33.12 | 29.96 | 280414 | 31.41937688 | CS |
| 12 | 0.53 | 1.68521462639 | 31.45 | 33.12 | 29.58 | 225963 | 31.27980946 | CS |
| 26 | 0.64 | 2.04211869815 | 31.34 | 33.78 | 28.82 | 311186 | 31.30024968 | CS |
| 52 | -0.09 | -0.280636108513 | 32.07 | 34.3 | 28.82 | 303938 | 31.6923859 | CS |
| 156 | 6.52 | 25.6087981147 | 25.46 | 34.3 | 20.38 | 399255 | 28.79424853 | CS |
| 260 | 1.06 | 3.42820181113 | 30.92 | 34.3 | 12.1 | 375458 | 26.26911652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 32.049999 | -0.01 | -0.03 | 31.88 | 32.07 | 31.7 | 408557 |
| 1726785600 | 32.06 | 0.38 | 1.20 | 32.119999 | 32.229999 | 31.99 | 268313 |
| 1726699200 | 31.68 | 0.05 | 0.16 | 31.7 | 31.9299 | 31.54 | 313662 |
| 1726612800 | 31.63 | 0.08 | 0.25 | 31.6 | 31.75 | 31.49 | 315787 |
| 1726526400 | 31.55 | 0.62 | 2.00 | 31.32 | 31.74 | 31.24 | 285655 |
| 1726267200 | 30.93 | 0.39 | 1.28 | 31.08 | 31.3 | 30.89 | 476705 |
| 1726180800 | 30.54 | 0.32 | 1.06 | 30.27 | 30.57 | 30.22 | 223320 |
| 1726094400 | 30.22 | 0.01 | 0.03 | 30.31 | 30.36 | 29.96 | 829791 |
| 1726008000 | 30.21 | -0.9 | -2.89 | 30.66 | 30.68 | 30.05 | 343194 |
| 1725921600 | 31.11 | 0.15 | 0.48 | 30.93 | 31.21 | 30.93 | 129573 |
| 1725662400 | 30.96 | -0.44 | -1.40 | 31.38 | 31.38 | 30.8101 | 189339 |
| 1725576000 | 31.4 | 0.11 | 0.35 | 31.55 | 31.65 | 31.34 | 188402 |
| 1725489600 | 31.29 | -0.26 | -0.82 | 31.51 | 31.62 | 31.15 | 166502 |
| 1725403200 | 31.55 | -1.02 | -3.13 | 31.81 | 31.81 | 30.68 | 176429 |
| 1725057600 | 32.57 | -0.29 | -0.88 | 32.5 | 32.57 | 31.43 | 207853 |
| 1724971200 | 32.86 | 0.19 | 0.58 | 32.78 | 32.89 | 32.7 | 174468 |
| 1724884800 | 32.67 | -0.08 | -0.24 | 32.59 | 32.7 | 32.49 | 152588 |
| 1724798400 | 32.75 | -0.13 | -0.40 | 32.97 | 32.979999 | 32.7 | 192647 |
| 1724712000 | 32.88 | 0.18 | 0.55 | 33 | 33.119999 | 32.86 | 285074 |
| 1724452800 | 32.7 | 0.64 | 2.00 | 32.28 | 32.74 | 32.28 | 103120 |
| 1724366400 | 32.06 | -0.08 | -0.25 | 32.1 | 32.189999 | 31.96 | 147161 |
| 1724280000 | 32.14 | 0.09 | 0.28 | 32.229999 | 32.33 | 32.119999 | 177090 |
| 1724193600 | 32.049999 | -0.23 | -0.71 | 32.27 | 32.28 | 32.02 | 216549 |
| 1724107200 | 32.28 | 0.3 | 0.94 | 32.14 | 32.47 | 32.14 | 132844 |
| 1723848000 | 31.98 | 0.27 | 0.85 | 31.64 | 32.04 | 31.63 | 163357 |
| 1723761600 | 31.71 | 0.12 | 0.38 | 31.65 | 31.882 | 31.65 | 84610 |
| 1723675200 | 31.59 | 0.06 | 0.19 | 31.7 | 31.79 | 31.57 | 132473 |
| 1723588800 | 31.53 | -0.17 | -0.54 | 31.35 | 31.64 | 31.28 | 112292 |
| 1723502400 | 31.7 | 0.39 | 1.25 | 31.54 | 31.71 | 31.47 | 99880 |
| 1723243200 | 31.31 | 0.09 | 0.29 | 31.24 | 31.45 | 31.15 | 125882 |
| 1723156800 | 31.22 | 0.33 | 1.07 | 30.96 | 31.33 | 30.9101 | 165943 |
| 1723070400 | 30.89 | 0.34 | 1.11 | 30.94 | 31.15 | 30.8 | 201985 |
| 1722984000 | 30.55 | 0.1 | 0.33 | 30.22 | 30.72 | 30.215 | 345813 |
| 1722897600 | 30.45 | -0.52 | -1.68 | 30.26 | 30.77 | 30.26 | 371011 |
| 1722638400 | 30.97 | -0.44 | -1.40 | 30.81 | 31.12 | 30.81 | 485298 |
| 1722552000 | 31.41 | -0.64 | -2.00 | 31.64 | 31.725 | 31.11 | 288164 |
| 1722465600 | 32.049999 | 0.29 | 0.91 | 32.1 | 32.18 | 31.92 | 269770 |
| 1722379200 | 31.76 | 0.02 | 0.06 | 31.65 | 31.79 | 31.4909 | 260293 |
| 1722292800 | 31.74 | 0.08 | 0.25 | 31.71 | 31.77 | 31.39 | 285383 |
| 1722033600 | 31.66 | 1.37 | 4.52 | 31.63 | 31.71 | 31.36 | 358398 |
| 1721947200 | 30.29 | 0.07 | 0.23 | 30.33 | 30.59 | 30.195 | 220010 |
| 1721860800 | 30.22 | -0.14 | -0.46 | 30.58 | 30.67 | 30.2 | 222133 |
| 1721774400 | 30.36 | -0.23 | -0.74 | 30.56 | 30.56 | 30.29 | 173736 |
| 1721688000 | 30.585 | 0.01 | 0.02 | 30.58 | 30.68 | 30.455 | 208350 |
| 1721428800 | 30.58 | -0.45 | -1.45 | 30.58 | 30.735 | 30.49 | 112515 |
| 1721342400 | 31.03 | 0.11 | 0.36 | 31.16 | 31.23 | 30.9 | 138155 |
| 1721256000 | 30.92 | 0.21 | 0.68 | 30.985 | 31.0868 | 30.84 | 190169 |
| 1721169600 | 30.71 | -0.46 | -1.48 | 30.42 | 30.71 | 30.36 | 205132 |
| 1721083200 | 31.17 | 0.08 | 0.26 | 31.06 | 31.17 | 30.98 | 275642 |
| 1720824000 | 31.09 | 0.12 | 0.39 | 31.2 | 31.68 | 31.04 | 216796 |
| 1720737600 | 30.97 | 0.31 | 1.01 | 30.82 | 30.97 | 30.65 | 181108 |
| 1720651200 | 30.66 | 0.09 | 0.29 | 30.56 | 30.71 | 30.48 | 123945 |
| 1720564800 | 30.57 | -0.31 | -1.00 | 30.61 | 30.65 | 29.58 | 222823 |
| 1720478400 | 30.88 | -0.38 | -1.22 | 31.03 | 31.08 | 30.79 | 244886 |
| 1720219200 | 31.26 | 0.06 | 0.19 | 31.41 | 31.44 | 31.13 | 111972 |
| 1720040640 | 31.2 | 0.03 | 0.10 | 31.19 | 31.3 | 31.18 | 68294 |
| 1719960000 | 31.17 | 0 | 0.00 | 31.38 | 31.41 | 31.0601 | 137479 |
| 1719873600 | 31.17 | 0.38 | 1.23 | 31.45 | 31.45 | 31.09 | 197545 |
| 1719614400 | 30.79 | 0.19 | 0.62 | 30.78 | 30.83 | 30.615 | 148331 |
| 1719528000 | 30.6 | 0.25 | 0.82 | 30.81 | 30.87 | 30.5203 | 105542 |
| 1719441600 | 30.35 | -0.17 | -0.56 | 30.36 | 30.49 | 30.31 | 158005 |
| 1719355200 | 30.52 | 0.11 | 0.36 | 30.48 | 30.57 | 30.35 | 168737 |
| 1719268800 | 30.41 | -0.08 | -0.26 | 30.08 | 30.55 | 30.07 | 496382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
