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 | 0.48 | 1.5732546706 | 30.51 | 32.71 | 30.5 | 200566 | 31.65217686 | CS |
| 4 | 0.78 | 2.5819265144 | 30.21 | 37.21 | 29.5 | 251967 | 32.05526015 | CS |
| 12 | -3.09 | -9.06690140845 | 34.08 | 37.21 | 29.44 | 181975 | 32.40620783 | CS |
| 26 | -0.27 | -0.863723608445 | 31.26 | 40.92 | 29.44 | 216675 | 33.86713616 | CS |
| 52 | 1.54 | 5.22920203735 | 29.45 | 40.92 | 22.71 | 200301 | 31.94169238 | CS |
| 156 | 10.34 | 50.0726392252 | 20.65 | 40.92 | 10.28 | 136496 | 24.55067736 | CS |
| 260 | 10.32 | 49.9274310595 | 20.67 | 40.92 | 9.43 | 128450 | 22.39412896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722552000 | 30.99 | -0.64 | -2.02 | 31.81 | 32.02 | 30.735 | 188403 |
| 1722465600 | 31.63 | -0.59 | -1.83 | 32.57 | 32.71 | 31.53 | 228380 |
| 1722379200 | 32.22 | 0.48 | 1.51 | 31.82 | 32.479999 | 31.77 | 180354 |
| 1722292800 | 31.74 | -0.18 | -0.56 | 32.04 | 32.38 | 31.5622 | 144829 |
| 1722033600 | 31.92 | 0.92 | 2.97 | 31.77 | 32.275 | 31.4 | 198844 |
| 1721947200 | 31 | 0.36 | 1.17 | 30.51 | 31.62 | 30.5 | 248800 |
| 1721860800 | 30.64 | -1.26 | -3.95 | 31.88 | 32.03 | 30.5 | 341546 |
| 1721774400 | 31.9 | -0.72 | -2.21 | 32.68 | 32.81 | 31.84 | 354868 |
| 1721688000 | 32.619999 | 1.96 | 6.39 | 30.96 | 32.869999 | 30.82 | 276320 |
| 1721428800 | 30.66 | -0.58 | -1.86 | 31 | 31.595 | 30.54 | 388689 |
| 1721342400 | 31.24 | -4.76 | -13.22 | 30.11 | 32.35 | 29.5 | 796497 |
| 1721256000 | 36 | -0.91 | -2.47 | 36.59 | 37.07 | 35.98 | 211246 |
| 1721169600 | 36.91 | 2.23 | 6.43 | 35.21 | 37.21 | 35.21 | 208765 |
| 1721083200 | 34.68 | 0.67 | 1.97 | 34.22 | 35.23 | 34.22 | 212610 |
| 1720824000 | 34.01 | 0.68 | 2.04 | 33.65 | 34.41 | 33.45 | 110321 |
| 1720737600 | 33.33 | 2.31 | 7.45 | 31.98 | 33.65 | 31.89 | 152949 |
| 1720651200 | 31.02 | 0.4 | 1.31 | 30.96 | 31.22 | 30.7601 | 82768 |
| 1720564800 | 30.62 | -0.19 | -0.62 | 30.65 | 30.9237 | 30.28 | 102528 |
| 1720478400 | 30.81 | 0.93 | 3.11 | 30.08 | 30.82 | 30.001 | 229378 |
| 1720219200 | 29.88 | -0.42 | -1.39 | 30.21 | 30.27 | 29.5 | 198560 |
| 1720040640 | 30.3 | 0.39 | 1.30 | 29.88 | 30.405 | 29.61 | 88046 |
| 1719960000 | 29.91 | -1.51 | -4.81 | 31.36 | 31.4 | 29.44 | 390690 |
| 1719873600 | 31.42 | -0.57 | -1.78 | 32.189999 | 32.24 | 31.08 | 159813 |
| 1719614400 | 31.99 | 0.44 | 1.39 | 31.78 | 32.21 | 31.35 | 350960 |
| 1719528000 | 31.55 | -0.07 | -0.22 | 31.74 | 31.815 | 31.23 | 93915 |
| 1719441600 | 31.62 | 0.26 | 0.83 | 31.36 | 31.85 | 31.11 | 171267 |
| 1719355200 | 31.36 | -0.94 | -2.91 | 32.369999 | 32.39 | 31.2 | 220642 |
| 1719268800 | 32.299999 | -0.17 | -0.52 | 32.45 | 33.049999 | 32.21 | 211485 |
| 1719009600 | 32.47 | 1.28 | 4.10 | 31.33 | 32.52 | 30.91 | 222836 |
| 1718923200 | 31.19 | -0.21 | -0.67 | 31.39 | 31.98 | 31.07 | 157066 |
| 1718750400 | 31.4 | -0.51 | -1.60 | 31.88 | 32.1 | 31.16 | 104955 |
| 1718664000 | 31.91 | -0.25 | -0.78 | 31.83 | 32.15 | 31.4376 | 92224 |
| 1718404800 | 32.159999 | -0.06 | -0.19 | 31.88 | 32.24 | 31.7723 | 100414 |
| 1718318400 | 32.22 | -0.22 | -0.68 | 32.42 | 32.619999 | 32.04 | 88939 |
| 1718232000 | 32.439999 | 0.74 | 2.33 | 32.799999 | 33.71 | 32.36 | 258918 |
| 1718145600 | 31.7 | -1.06 | -3.24 | 32.409999 | 32.72 | 31.68 | 103146 |
| 1718059200 | 32.759999 | 0.9 | 2.82 | 31.59 | 33.21 | 31.47 | 148162 |
| 1717800000 | 31.86 | -0.61 | -1.88 | 31.9 | 32.24 | 31.72 | 100963 |
| 1717713600 | 32.47 | -0.52 | -1.58 | 32.72 | 33.07 | 32.36 | 99065 |
| 1717627200 | 32.99 | 0.64 | 1.98 | 32.619999 | 33.104999 | 32.15 | 97209 |
| 1717540800 | 32.35 | -1.59 | -4.68 | 33.64 | 33.8399 | 32.28 | 114726 |
| 1717454400 | 33.94 | -0.07 | -0.21 | 34.59 | 34.59 | 33.71 | 130434 |
| 1717195200 | 34.01 | 0.71 | 2.13 | 33.509999 | 34.04 | 33.2501 | 167618 |
| 1717108800 | 33.299999 | 0.59 | 1.80 | 33 | 33.47 | 32.79 | 77413 |
| 1717022400 | 32.71 | -0.76 | -2.27 | 32.89 | 33.08 | 32.49 | 107693 |
| 1716936000 | 33.47 | -0.16 | -0.48 | 33.98 | 33.98 | 33.09 | 90091 |
| 1716590400 | 33.63 | 0.4 | 1.20 | 33.49 | 33.735 | 33.232 | 87251 |
| 1716504000 | 33.229999 | -0.29 | -0.87 | 33.76 | 33.76 | 32.9 | 204643 |
| 1716417600 | 33.52 | -1.09 | -3.15 | 34.43 | 34.77 | 33.22 | 161805 |
| 1716331200 | 34.61 | -0.07 | -0.20 | 34.58 | 34.95 | 34.3424 | 81304 |
| 1716244800 | 34.68 | -0.29 | -0.83 | 35 | 35.46 | 34.64 | 170570 |
| 1715985600 | 34.97 | 0.6 | 1.75 | 34.61 | 35.41 | 34.39 | 163401 |
| 1715899200 | 34.37 | -0.5 | -1.43 | 34.74 | 35.22 | 34.31 | 131816 |
| 1715812800 | 34.87 | 1.23 | 3.66 | 34.24 | 35.16 | 34.08 | 187895 |
| 1715726400 | 33.64 | -0.09 | -0.27 | 34.07 | 34.12 | 33.505 | 130287 |
| 1715640000 | 33.73 | -0.28 | -0.82 | 34.34 | 34.47 | 33.72 | 129682 |
| 1715380800 | 34.01 | -0.76 | -2.19 | 34.78 | 34.88 | 33.85 | 164276 |
| 1715294400 | 34.77 | 0.97 | 2.87 | 34.08 | 35 | 34.04 | 178205 |
| 1715208000 | 33.8 | -0.36 | -1.05 | 33.82 | 34.07 | 33.32 | 164835 |
| 1715121600 | 34.16 | -0.35 | -1.01 | 34.56 | 34.75 | 34.15 | 212822 |
| 1715035200 | 34.51 | 0.94 | 2.80 | 33.93 | 34.8 | 33.6 | 242060 |
| 1714776000 | 33.57 | 1.24 | 3.84 | 33.17 | 34.33 | 32.88 | 326296 |
| 1714689600 | 32.33 | 1.15 | 3.69 | 31.89 | 32.5 | 31.58 | 215823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
