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 | 0.47 | 1.42553836821 | 32.97 | 34 | 32.97 | 25259 | 33.50448711 | CS |
| 4 | 1.78 | 5.62223626027 | 31.66 | 35.19 | 30.86 | 33117 | 32.3560245 | CS |
| 12 | 4.74 | 16.5156794425 | 28.7 | 35.19 | 28.7 | 44332 | 31.35894333 | CS |
| 26 | 7.23 | 27.5848912629 | 26.21 | 35.19 | 25.43 | 52558 | 28.48506962 | CS |
| 52 | 8.4 | 33.5463258786 | 25.04 | 35.19 | 22.1 | 73956 | 28.42745275 | CS |
| 156 | -3.46 | -9.37669376694 | 36.9 | 41.74 | 22.1 | 74025 | 31.52108346 | CS |
| 260 | 10.04 | 42.905982906 | 23.4 | 46 | 22.1 | 82153 | 32.42417783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 33.39 | -0.52 | -1.53 | 33.83 | 33.83 | 33.25 | 33290 |
| 1726782000 | 33.91 | 0.58 | 1.74 | 33.69 | 33.92 | 33.29 | 35614 |
| 1726695600 | 33.33 | -0.02 | -0.06 | 33.35 | 33.99 | 33.299999 | 23344 |
| 1726609200 | 33.35 | 0.08 | 0.24 | 33.29 | 33.49 | 33.159999 | 17821 |
| 1726522800 | 33.27 | 0.24 | 0.73 | 32.97 | 33.42 | 32.97 | 16224 |
| 1726263600 | 33.03 | -0.47 | -1.40 | 33.549999 | 35.19 | 33.03 | 65241 |
| 1726177200 | 33.5 | 0.83 | 2.54 | 32.689999 | 33.66 | 32.5 | 45039 |
| 1726090800 | 32.67 | -0.09 | -0.27 | 32.74 | 32.95 | 32.64 | 19887 |
| 1726004400 | 32.759999 | 0.47 | 1.46 | 32.49 | 32.89 | 32.43 | 37345 |
| 1725918000 | 32.29 | 0.32 | 1.00 | 32.18 | 32.59 | 32.18 | 40762 |
| 1725658800 | 31.97 | -0.05 | -0.16 | 31.95 | 32.18 | 31.52 | 42278 |
| 1725572400 | 32.02 | 0.41 | 1.30 | 31.74 | 32.39 | 31.57 | 61468 |
| 1725486000 | 31.61 | 0.3 | 0.96 | 31.15 | 31.7 | 31.15 | 25614 |
| 1725399600 | 31.31 | 0.19 | 0.61 | 30.86 | 31.38 | 30.86 | 23988 |
| 1725054000 | 31.12 | -0.16 | -0.51 | 30.99 | 31.25 | 30.99 | 53412 |
| 1724967600 | 31.28 | 0.24 | 0.77 | 31.11 | 31.47 | 31.09 | 11916 |
| 1724881200 | 31.04 | -0.44 | -1.40 | 31.43 | 31.43 | 30.86 | 33237 |
| 1724794800 | 31.48 | -0.15 | -0.47 | 31.56 | 31.74 | 31.35 | 36716 |
| 1724708400 | 31.63 | 0 | 0.00 | 31.63 | 31.63 | 31.63 | 0 |
| 1724449200 | 31.63 | -0.04 | -0.13 | 31.67 | 31.87 | 31.63 | 29787 |
| 1724362800 | 31.67 | -0.08 | -0.25 | 31.74 | 32 | 31.5 | 31209 |
| 1724276400 | 31.75 | 0.65 | 2.09 | 31.14 | 31.75 | 31.06 | 56707 |
| 1724190000 | 31.1 | 0.06 | 0.19 | 31.04 | 31.35 | 31.04 | 72290 |
| 1724103600 | 31.04 | -0.26 | -0.83 | 31.29 | 31.33 | 30.95 | 43444 |
| 1723844400 | 31.3 | 0.03 | 0.10 | 31.27 | 31.47 | 31.08 | 58691 |
| 1723758000 | 31.27 | 0.13 | 0.42 | 31.29 | 31.45 | 31.11 | 42392 |
| 1723671600 | 31.14 | -0.26 | -0.83 | 31.4 | 31.4 | 31.08 | 16491 |
| 1723585200 | 31.4 | 0.37 | 1.19 | 31.09 | 31.4 | 31 | 38180 |
| 1723498800 | 31.03 | -0.54 | -1.71 | 31.39 | 31.75 | 30.93 | 73520 |
| 1723239600 | 31.57 | -0.77 | -2.38 | 32.52 | 33 | 31.42 | 41459 |
| 1723153200 | 32.34 | 0.09 | 0.28 | 32.31 | 33.14 | 32.189999 | 80473 |
| 1723066800 | 32.25 | 0.62 | 1.96 | 31.87 | 32.5 | 31.8 | 43695 |
| 1722980400 | 31.63 | 0.03 | 0.09 | 30.86 | 31.86 | 30.79 | 24301 |
| 1722634800 | 31.6 | -0.7 | -2.17 | 32.13 | 32.2 | 31.57 | 45725 |
| 1722548400 | 32.299999 | -0.37 | -1.13 | 32.689999 | 32.78 | 32.299999 | 27203 |
| 1722462000 | 32.67 | 0.3 | 0.93 | 32.52 | 32.869999 | 32.439999 | 30239 |
| 1722375600 | 32.369999 | 0.05 | 0.15 | 32.35 | 32.71 | 32.35 | 24061 |
| 1722289200 | 32.32 | -0.18 | -0.55 | 32.46 | 32.659999 | 32.24 | 43803 |
| 1722030000 | 32.5 | 0.76 | 2.39 | 31.87 | 32.53 | 31.87 | 22950 |
| 1721943600 | 31.74 | -0.62 | -1.92 | 32.53 | 32.53 | 31.65 | 27808 |
| 1721857200 | 32.36 | 0.08 | 0.25 | 32.13 | 32.46 | 31.96 | 29402 |
| 1721770800 | 32.28 | 0.29 | 0.91 | 31.73 | 32.57 | 31.73 | 69409 |
| 1721684400 | 31.99 | 1.38 | 4.51 | 31.17 | 32.03 | 31.16 | 50194 |
| 1721425200 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1721338800 | 30.61 | -0.54 | -1.73 | 31.29 | 31.3 | 29.95 | 159477 |
| 1721252400 | 31.15 | -0.1 | -0.32 | 31.11 | 31.27 | 31.1 | 21500 |
| 1721166000 | 31.25 | -0.15 | -0.48 | 31.62 | 31.62 | 30.18 | 33933 |
| 1721079600 | 31.4 | 0.1 | 0.32 | 31.36 | 31.56 | 31 | 28342 |
| 1720820400 | 31.3 | 0.25 | 0.81 | 31.09 | 31.5 | 30.86 | 41490 |
| 1720734000 | 31.05 | 0.4 | 1.31 | 30.85 | 31.25 | 30.8 | 35380 |
| 1720647600 | 30.65 | 0.53 | 1.76 | 30.16 | 30.82 | 30.14 | 85876 |
| 1720561200 | 30.12 | -0.26 | -0.86 | 30.34 | 30.34 | 29.95 | 44786 |
| 1720474800 | 30.38 | 1.07 | 3.65 | 29.36 | 30.5 | 29.36 | 109189 |
| 1720215600 | 29.31 | 0.18 | 0.62 | 29.13 | 29.74 | 29 | 58753 |
| 1720129200 | 29.13 | 0.03 | 0.10 | 29 | 29.26 | 29 | 11086 |
| 1720042800 | 29.1 | -0.2 | -0.68 | 29.64 | 29.66 | 28.73 | 141351 |
| 1719956400 | 29.3 | 0.29 | 1.00 | 28.7 | 29.56 | 28.7 | 74673 |
| 1719610800 | 29.01 | 0.59 | 2.08 | 28.44 | 29.2 | 28.43 | 84015 |
| 1719524400 | 28.42 | -0.03 | -0.11 | 28.31 | 28.69 | 28.25 | 47669 |
| 1719438000 | 28.45 | 0.45 | 1.61 | 27.89 | 28.62 | 27.89 | 67801 |
| 1719351600 | 28 | 0.46 | 1.67 | 27.42 | 28.09 | 27.42 | 29886 |
| 1719265200 | 27.54 | -0.1 | -0.36 | 27.8 | 27.8 | 27.54 | 33416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
