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 | -0.8 | -2.43902439024 | 32.8 | 33.23 | 32 | 2083 | 32.56972629 | CS |
| 4 | 3 | 10.3448275862 | 29 | 33.25 | 28.5 | 6171 | 30.55979707 | CS |
| 12 | -3.5 | -9.85915492958 | 35.5 | 37.5 | 28.5 | 3085 | 31.92950742 | CS |
| 26 | 2.25 | 7.56302521008 | 29.75 | 38 | 28.5 | 2708 | 32.95699273 | CS |
| 52 | 4.21 | 15.1493342929 | 27.79 | 38 | 26.03 | 2152 | 31.46500072 | CS |
| 156 | -9.72 | -23.2981783317 | 41.72 | 41.72 | 22.8527 | 2993 | 29.44548378 | CS |
| 260 | -40.54 | -55.8864074993 | 72.54 | 81.71 | 22.8527 | 4217 | 43.44062091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 32 | -0.75 | -2.29 | 32.15 | 32.24 | 32 | 1253 |
| 1736379300 | 32.75 | 0.5 | 1.55 | 32.229999 | 33.229999 | 32.229999 | 679 |
| 1736292900 | 32.25 | -0.64 | -1.95 | 32.549999 | 33 | 32.009999 | 1893 |
| 1736206500 | 32.89 | 0.4 | 1.23 | 32.45 | 32.89 | 32.21 | 2459 |
| 1735947300 | 32.49 | -0.29 | -0.88 | 32.2 | 32.799999 | 32 | 3571 |
| 1735860900 | 32.78 | 0.53 | 1.64 | 32.159999 | 32.78 | 32.009999 | 1495 |
| 1735688100 | 32.25 | 0.25 | 0.78 | 31.86 | 32.86 | 31.86 | 1779 |
| 1735601700 | 32 | -0.25 | -0.78 | 31.34 | 32.479999 | 30.94 | 5581 |
| 1735342500 | 32.25 | -0.24 | -0.74 | 32.56 | 32.88 | 32 | 2364 |
| 1735256100 | 32.49 | 0.13 | 0.40 | 31.52 | 33.25 | 31.52 | 3392 |
| 1735077840 | 32.36 | 0.83 | 2.64 | 31.5 | 32.36 | 31.35 | 2560 |
| 1734996900 | 31.5277 | 1.56 | 5.20 | 29.7 | 32.1806 | 29.7 | 4421 |
| 1734737700 | 29.97 | -0.03 | -0.10 | 29.99 | 30.55 | 29.97 | 6843 |
| 1734651300 | 30 | 0 | 0.00 | 29.93 | 31 | 29.5592 | 7918 |
| 1734564900 | 30 | 0.08 | 0.27 | 29.29 | 30.899 | 29.29 | 5423 |
| 1734478500 | 29.92 | 0.42 | 1.42 | 29.01 | 29.92 | 29 | 48434 |
| 1734392100 | 29.5 | 0.25 | 0.85 | 29.5 | 29.59 | 28.78 | 4802 |
| 1734132900 | 29.25 | -1.45 | -4.72 | 30.57 | 30.57 | 28.5 | 2507 |
| 1734046500 | 30.7 | -0.1 | -0.32 | 30.86 | 30.86 | 30.3398 | 2675 |
| 1733960100 | 30.8 | 0.49 | 1.62 | 30.81 | 30.81 | 30.5 | 3246 |
| 1733873700 | 30.31 | -0.19 | -0.62 | 30.5 | 30.5 | 30.3 | 873 |
| 1733787300 | 30.5 | -0.8 | -2.56 | 31.55 | 31.55 | 30.5 | 2785 |
| 1733528100 | 31.3 | 0.05 | 0.16 | 31.44 | 31.625 | 31.26 | 1303 |
| 1733441700 | 31.25 | -0.45 | -1.42 | 31.65 | 31.65 | 31.25 | 585 |
| 1733355300 | 31.7 | -0.3 | -0.94 | 31.7 | 31.98 | 31.6 | 319 |
| 1733268900 | 32 | -1.12 | -3.38 | 32.229999 | 32.229999 | 31.5 | 1351 |
| 1733182500 | 33.119999 | 0 | 0.00 | 31.74 | 33.119999 | 31.35 | 293 |
| 1732917840 | 33.119999 | 2.05 | 6.60 | 31.175 | 33.119999 | 31.05 | 614 |
| 1732750500 | 31.07 | -1.43 | -4.40 | 32.96 | 32.96 | 31.07 | 428 |
| 1732664100 | 32.5 | -0.15 | -0.46 | 32.75 | 32.75 | 32 | 4505 |
| 1732577700 | 32.65 | -0.13 | -0.40 | 33.14 | 33.14 | 32.65 | 1509 |
| 1732318500 | 32.78 | 0.31 | 0.95 | 32.72 | 32.78 | 32.1 | 983 |
| 1732232100 | 32.47 | -0.81 | -2.45 | 33.14 | 33.14 | 32.31 | 790 |
| 1732145700 | 33.284999 | 0 | 0.00 | 33.17 | 33.284999 | 32.56 | 574 |
| 1732059300 | 33.284999 | 0.28 | 0.86 | 33.195 | 33.9 | 32.54 | 994 |
| 1731972900 | 33 | -1.1 | -3.23 | 33.94 | 33.94 | 33 | 719 |
| 1731713700 | 34.1 | 0.1 | 0.29 | 33.5 | 34.1 | 33.5 | 467 |
| 1731627300 | 34 | -0.5 | -1.45 | 34.1 | 34.4 | 33.509999 | 904 |
| 1731540900 | 34.5 | -0.3 | -0.86 | 34.5 | 34.5 | 34.5 | 394 |
| 1731454500 | 34.8 | -0.2 | -0.57 | 34.86 | 35 | 34.8 | 402 |
| 1731368100 | 35 | 0.03 | 0.08 | 34.98 | 35.1113 | 34.98 | 980 |
| 1731108900 | 34.9709 | 0.67 | 1.96 | 34.42 | 34.9709 | 34.42 | 676 |
| 1731022500 | 34.3 | -0.97 | -2.75 | 35.25 | 35.25 | 34.0202 | 2622 |
| 1730936100 | 35.27 | 0.36 | 1.03 | 35.41 | 35.55 | 35.27 | 2101 |
| 1730849700 | 34.91 | -0.39 | -1.10 | 34.93 | 35.31 | 34.75 | 2611 |
| 1730763300 | 35.3 | -1.07 | -2.93 | 35.86 | 36.8234 | 35.3 | 3899 |
| 1730500500 | 36.365 | 0.02 | 0.06 | 35.98 | 37.5 | 34.035 | 3729 |
| 1730414100 | 36.345 | -0.41 | -1.10 | 36.75 | 36.75 | 35.94 | 634 |
| 1730327700 | 36.75 | 1.05 | 2.94 | 35.7 | 37.03 | 34.58 | 4373 |
| 1730241300 | 35.7 | -0.26 | -0.72 | 35 | 36.41 | 34.43 | 5814 |
| 1730154900 | 35.96 | 2.13 | 6.30 | 33.95 | 36.13 | 33.8 | 5071 |
| 1729895700 | 33.83 | -0.08 | -0.24 | 33.35 | 35.0529 | 33.35 | 2886 |
| 1729809300 | 33.91 | 0.66 | 1.98 | 32.65 | 34 | 32.65 | 993 |
| 1729722900 | 33.25 | -1.53 | -4.40 | 34.26 | 34.26 | 33.25 | 1236 |
| 1729636500 | 34.78 | -0.07 | -0.20 | 34.9 | 34.91 | 34.78 | 1206 |
| 1729550100 | 34.85 | -0.65 | -1.83 | 35 | 35.97 | 34.85 | 2500 |
| 1729290900 | 35.5 | 0 | 0.00 | 35.5 | 35.91 | 35.5 | 644 |
| 1729204500 | 35.5 | 0 | 0.00 | 35.15 | 35.5 | 35.15 | 241 |
| 1729118100 | 35.5 | 0.5 | 1.43 | 35 | 35.5896 | 35 | 2011 |
| 1729031700 | 35 | -0.63 | -1.75 | 35.88 | 36.1367 | 35 | 3105 |
| 1728945300 | 35.625 | -0.16 | -0.43 | 35.625 | 35.625 | 35.625 | 452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
