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 | -3.19 | -9.22765403529 | 34.57 | 34.58 | 30.95 | 51838796 | 32.38026859 | CS |
| 4 | 0.47 | 1.52054351343 | 30.91 | 37.16 | 30.585 | 56142823 | 33.47964383 | CS |
| 12 | 0.4 | 1.29115558425 | 30.98 | 37.16 | 29.73 | 47021503 | 31.80114833 | CS |
| 26 | -12.79 | -28.9563051845 | 44.17 | 46.6277 | 29.73 | 48781162 | 36.5864152 | CS |
| 52 | -2.34 | -6.93950177936 | 33.72 | 51.26 | 29.73 | 43814244 | 38.10325917 | CS |
| 156 | -21.46 | -40.6131718395 | 52.84 | 56.28 | 24.59 | 39747949 | 37.85270582 | CS |
| 260 | -21.31 | -40.4441070412 | 52.69 | 69.27 | 24.59 | 35121759 | 43.40312876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 31.1 | -0.6 | -1.89 | 31.372 | 31.985 | 30.95 | 49937537 |
| 1721860500 | 31.7 | -1.25 | -3.79 | 32.54 | 32.799999 | 31.66 | 62171520 |
| 1721774100 | 32.95 | -0.42 | -1.26 | 32.96 | 33.229999 | 32.83 | 29354611 |
| 1721687700 | 33.369999 | 0.39 | 1.18 | 33.28 | 33.409999 | 32.759999 | 48451236 |
| 1721428500 | 32.979999 | -1.89 | -5.42 | 34.57 | 34.58 | 32.85 | 69279078 |
| 1721342100 | 34.87 | 0.41 | 1.19 | 34.96 | 36.3 | 34.53 | 84115503 |
| 1721255700 | 34.46 | 0.12 | 0.35 | 36.08 | 37.16 | 34.4 | 112116592 |
| 1721169300 | 34.34 | -0.12 | -0.35 | 34.36 | 34.45 | 33.835 | 28196967 |
| 1721082900 | 34.46 | -0.03 | -0.09 | 34.7 | 35.225 | 34.31 | 39805469 |
| 1720823700 | 34.49 | 0.99 | 2.96 | 33.78 | 35.475 | 33.77 | 62748927 |
| 1720737300 | 33.5 | -1.37 | -3.93 | 35.02 | 35.15 | 33.31 | 55103294 |
| 1720650900 | 34.87 | 0.28 | 0.81 | 34.44 | 34.97 | 34.13 | 52104852 |
| 1720564500 | 34.59 | 0.6 | 1.77 | 35.015 | 35.22 | 33.72 | 97623313 |
| 1720478100 | 33.99 | 1.97 | 6.15 | 33.03 | 34.09 | 32.82 | 81880083 |
| 1720218900 | 32.02 | 0.79 | 2.53 | 31.4 | 32.34 | 31.3114 | 45275818 |
| 1720040640 | 31.23 | 0.16 | 0.51 | 31.12 | 31.34 | 30.91 | 24065775 |
| 1719959700 | 31.07 | 0.23 | 0.75 | 30.86 | 31.31 | 30.585 | 35974994 |
| 1719873300 | 30.84 | 0.25 | 0.82 | 30.91 | 31.02 | 30.61 | 32365249 |
| 1719614100 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 0 |
| 1719527700 | 30.59 | 0.05 | 0.16 | 30.42 | 30.6582 | 30.285 | 30167065 |
| 1719441300 | 30.54 | -0.2 | -0.65 | 30.64 | 30.68 | 30.2731 | 30711052 |
| 1719354900 | 30.74 | 0.17 | 0.56 | 30.7 | 30.83 | 30.2901 | 29489567 |
| 1719268500 | 30.57 | -0.52 | -1.67 | 31.14 | 31.42 | 30.53 | 40563554 |
| 1719009300 | 31.09 | 0.47 | 1.53 | 30.86 | 31.36 | 30.6701 | 92624447 |
| 1718922900 | 30.62 | -0.01 | -0.03 | 30.56 | 31.11 | 30.45 | 43785040 |
| 1718750100 | 30.63 | -0.35 | -1.13 | 30.99 | 31.47 | 30.5 | 33263301 |
| 1718663700 | 30.98 | 0.53 | 1.74 | 30.34 | 31 | 30.18 | 36208408 |
| 1718404500 | 30.45 | -0.01 | -0.03 | 30.28 | 30.56 | 30.21 | 28096454 |
| 1718318100 | 30.46 | -0.3 | -0.98 | 30.38 | 30.58 | 30.14 | 33789392 |
| 1718231700 | 30.76 | -0.16 | -0.52 | 31.455 | 31.48 | 30.3899 | 51246013 |
| 1718145300 | 30.92 | 0.01 | 0.03 | 30.77 | 31.03 | 30.53 | 25297477 |
| 1718058900 | 30.91 | 0.17 | 0.55 | 30.55 | 30.95 | 30.29 | 37402588 |
| 1717799700 | 30.74 | 0.32 | 1.05 | 30.25 | 30.78 | 30.205 | 34058797 |
| 1717713300 | 30.42 | -0.36 | -1.17 | 30.55 | 30.59 | 30.16 | 34184767 |
| 1717626900 | 30.78 | 0.75 | 2.50 | 30.29 | 30.835 | 30.01 | 44096730 |
| 1717540500 | 30.03 | -0.26 | -0.86 | 30.75 | 30.75 | 29.94 | 50961384 |
| 1717454100 | 30.29 | -0.56 | -1.82 | 31.03 | 31.065 | 30.05 | 35491811 |
| 1717194900 | 30.85 | 0.66 | 2.19 | 30.22 | 30.96 | 29.94 | 95768407 |
| 1717108500 | 30.19 | 0.06 | 0.20 | 30.21 | 30.5 | 30.06 | 33358677 |
| 1717022100 | 30.13 | -0.93 | -2.99 | 30.48 | 30.67 | 30.105 | 35803366 |
| 1716935700 | 31.06 | 0.34 | 1.11 | 30.94 | 31.3685 | 30.655 | 36708793 |
| 1716590100 | 30.72 | 0.64 | 2.13 | 30.29 | 31.02 | 30.1301 | 42418639 |
| 1716503700 | 30.08 | -1.34 | -4.26 | 31.445 | 31.57 | 29.87 | 62015211 |
| 1716417300 | 31.42 | -0.32 | -1.01 | 31.9 | 32.066 | 31.095 | 36648577 |
| 1716330900 | 31.74 | -0.36 | -1.12 | 31.98 | 32.24 | 31.62 | 42940595 |
| 1716244500 | 32.1 | 0.27 | 0.85 | 31.85 | 32.42 | 31.76 | 31953728 |
| 1715985300 | 31.83 | -0.2 | -0.62 | 32.06 | 32.11 | 31.59 | 41453425 |
| 1715898900 | 32.03 | 0.76 | 2.43 | 31.64 | 32.259999 | 31.52 | 47752587 |
| 1715812500 | 31.27 | 0.22 | 0.71 | 31.38 | 31.4 | 30.81 | 36933755 |
| 1715726100 | 31.05 | 0.54 | 1.77 | 30.62 | 31.11 | 30.62 | 47721492 |
| 1715639700 | 30.51 | 0.66 | 2.21 | 30.03 | 31.13 | 30 | 51379874 |
| 1715380500 | 29.85 | -0.24 | -0.80 | 30.33 | 30.455 | 29.84 | 42895976 |
| 1715294100 | 30.09 | 0.09 | 0.30 | 29.92 | 30.385 | 29.805 | 44973503 |
| 1715207700 | 30 | -0.68 | -2.22 | 30 | 30.15 | 29.73 | 63715242 |
| 1715121300 | 30.68 | -0.29 | -0.94 | 31.09 | 31.45 | 30.61 | 43819797 |
| 1715034900 | 30.97 | 0.07 | 0.23 | 31.115 | 31.2 | 30.73 | 36195728 |
| 1714775700 | 30.9 | 0.39 | 1.28 | 30.98 | 31.055 | 30.7 | 36738125 |
| 1714689300 | 30.51 | 0.14 | 0.46 | 30.59 | 30.67 | 30.19 | 50896412 |
| 1714602900 | 30.37 | -0.1 | -0.33 | 30.19 | 31.035 | 30.02 | 60574105 |
| 1714516500 | 30.47 | -0.89 | -2.84 | 31.04 | 31.175 | 30.42 | 72222360 |
| 1714430100 | 31.36 | -0.52 | -1.63 | 31.86 | 31.91 | 31.07 | 58539270 |
| 1714170900 | 31.88 | -3.23 | -9.20 | 31.77 | 32.24 | 30.64 | 119761585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
