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 | 0.45 | 1.39751552795 | 32.2 | 33.04 | 32.13 | 11783028 | 32.69617081 | CS |
| 4 | -0.27 | -0.820170109356 | 32.92 | 33.71 | 30.905 | 10873184 | 32.55433988 | CS |
| 12 | -4.2 | -11.3975576662 | 36.85 | 38.28 | 30.905 | 10577799 | 34.56757247 | CS |
| 26 | -1 | -2.97176820208 | 33.65 | 38.28 | 30.905 | 8946270 | 34.39809717 | CS |
| 52 | 0.41 | 1.27171215881 | 32.24 | 38.28 | 28.615 | 9138317 | 32.82847209 | CS |
| 156 | -2 | -5.77200577201 | 34.65 | 41.31 | 27.655 | 8527419 | 34.23400397 | CS |
| 260 | 4.89 | 17.6152737752 | 27.76 | 41.31 | 26.665 | 7661303 | 34.00961136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 32.65 | 0.07 | 0.21 | 32.59 | 32.75 | 32.45 | 4642583 |
| 1732750500 | 32.58 | -0.07 | -0.21 | 32.799999 | 32.799999 | 32.284999 | 8454612 |
| 1732664100 | 32.65 | -0.2 | -0.61 | 32.85 | 33.04 | 32.615 | 9592245 |
| 1732577700 | 32.85 | 0.19 | 0.58 | 32.869999 | 32.92 | 32.5 | 15280524 |
| 1732318500 | 32.659999 | 0.42 | 1.30 | 32.2 | 32.744999 | 32.13 | 12793879 |
| 1732232100 | 32.24 | 0.2 | 0.62 | 32 | 32.299999 | 31.87 | 7192476 |
| 1732145700 | 32.04 | 0.52 | 1.65 | 31.49 | 32.06 | 31.32 | 8493341 |
| 1732059300 | 31.52 | 0.28 | 0.90 | 31.3 | 31.56 | 30.905 | 10810862 |
| 1731972900 | 31.24 | -0.42 | -1.33 | 31.89 | 31.9 | 31.15 | 16062456 |
| 1731713700 | 31.66 | -1.72 | -5.15 | 33.29 | 33.32 | 31.48 | 17313700 |
| 1731627300 | 33.38 | -0.18 | -0.54 | 33.5 | 33.68 | 33.34 | 9300059 |
| 1731540900 | 33.56 | 0.22 | 0.66 | 33.21 | 33.71 | 33.009999 | 9813980 |
| 1731454500 | 33.34 | 0.14 | 0.42 | 33.13 | 33.509999 | 32.975 | 8981159 |
| 1731368100 | 33.2 | 0.32 | 0.97 | 32.86 | 33.22 | 32.71 | 8233215 |
| 1731108900 | 32.88 | -0.04 | -0.12 | 32.97 | 33.08 | 32.805 | 7025615 |
| 1731022500 | 32.92 | -0.06 | -0.18 | 33 | 33.195 | 32.9 | 7135056 |
| 1730936100 | 32.979999 | 0.37 | 1.13 | 32.58 | 33.075 | 32.439999 | 13817195 |
| 1730849700 | 32.61 | -0.07 | -0.21 | 32.68 | 32.68 | 32.4 | 10416389 |
| 1730763300 | 32.68 | -0.14 | -0.43 | 32.9 | 33.229999 | 32.57 | 11360242 |
| 1730500500 | 32.82 | -0.13 | -0.39 | 32.92 | 32.979999 | 32.61 | 12592803 |
| 1730414100 | 32.95 | -0.04 | -0.12 | 32.96 | 33.119999 | 32.83 | 17634603 |
| 1730327700 | 32.99 | 0.11 | 0.33 | 32.88 | 33.09 | 32.75 | 42885669 |
| 1730241300 | 32.88 | -0.98 | -2.89 | 32.49 | 33.14 | 32.36 | 55114861 |
| 1730154900 | 33.86 | -0.72 | -2.08 | 34.94 | 35 | 33.8 | 15139767 |
| 1729895700 | 34.58 | -0.36 | -1.03 | 35 | 35.17 | 34.55 | 9207278 |
| 1729809300 | 34.94 | -1.76 | -4.80 | 35.33 | 35.78 | 34.55 | 19980645 |
| 1729722900 | 36.7 | -0.22 | -0.60 | 36.65 | 36.95 | 36.53 | 9361337 |
| 1729636500 | 36.92 | -0.01 | -0.03 | 36.81 | 36.985 | 36.635 | 6768158 |
| 1729550100 | 36.93 | -0.01 | -0.03 | 36.9 | 37.27 | 36.65 | 9822292 |
| 1729290900 | 36.94 | 0.44 | 1.21 | 36.23 | 36.96 | 36.14 | 9535638 |
| 1729204500 | 36.5 | -0.14 | -0.38 | 36.64 | 36.69 | 36.45 | 6886452 |
| 1729118100 | 36.64 | -0.28 | -0.76 | 36.83 | 37.02 | 36.59 | 6041402 |
| 1729031700 | 36.92 | 0.27 | 0.74 | 36.64 | 37.2 | 36.54 | 8014750 |
| 1728945300 | 36.65 | 0.27 | 0.74 | 36.4 | 36.715 | 36.35 | 7226470 |
| 1728686100 | 36.38 | -0.13 | -0.36 | 36.57 | 36.65 | 36.185 | 4922963 |
| 1728599700 | 36.51 | 0.29 | 0.80 | 36.28 | 36.54 | 36.06 | 8529095 |
| 1728513300 | 36.22 | 0.02 | 0.06 | 36.2 | 36.36 | 36.06 | 11880155 |
| 1728426900 | 36.2 | 0.05 | 0.14 | 36.19 | 36.265 | 35.945 | 6386926 |
| 1728340500 | 36.15 | -0.24 | -0.66 | 36.4 | 36.51 | 36.12 | 9697414 |
| 1728081300 | 36.39 | -0.25 | -0.68 | 36.58 | 36.59 | 36.24 | 9473499 |
| 1727994900 | 36.64 | -0.38 | -1.03 | 36.85 | 36.925 | 36.545 | 6024358 |
| 1727908500 | 37.02 | -0.17 | -0.46 | 37.16 | 37.19 | 36.78 | 6426612 |
| 1727822100 | 37.19 | -0.29 | -0.77 | 37.72 | 37.72 | 37.14 | 11057501 |
| 1727735700 | 37.48 | 0.06 | 0.16 | 37.62 | 37.82 | 37.355 | 6986629 |
| 1727476500 | 37.42 | -0.11 | -0.29 | 37.4 | 37.82 | 37.34 | 4626392 |
| 1727390100 | 37.53 | -0.05 | -0.13 | 37.61 | 37.73 | 37.37 | 5332797 |
| 1727303700 | 37.58 | -0.25 | -0.66 | 37.83 | 37.91 | 37.55 | 4268113 |
| 1727217300 | 37.83 | -0.18 | -0.47 | 37.95 | 38.28 | 37.73 | 4663400 |
| 1727130900 | 38.01 | 0.55 | 1.47 | 37.57 | 38.06 | 37.47 | 7445138 |
| 1726871700 | 37.46 | -0.06 | -0.16 | 37.34 | 37.625 | 37.3 | 17176627 |
| 1726785300 | 37.52 | 0.02 | 0.05 | 37.65 | 37.7 | 37.37 | 11965758 |
| 1726698900 | 37.5 | 0 | 0.00 | 37.37 | 37.67 | 37.3 | 13961853 |
| 1726612500 | 37.5 | 0.15 | 0.40 | 37.32 | 37.61 | 37.27 | 5798104 |
| 1726526100 | 37.35 | -0.26 | -0.69 | 37.82 | 37.84 | 37.265 | 4810020 |
| 1726266900 | 37.61 | 0.56 | 1.51 | 37.15 | 37.69 | 37.12 | 5450793 |
| 1726180500 | 37.05 | 0.01 | 0.03 | 37.04 | 37.14 | 36.79 | 4851903 |
| 1726094100 | 37.04 | -0.16 | -0.43 | 37.17 | 37.18 | 36.67 | 4888091 |
| 1726007700 | 37.2 | -0.07 | -0.19 | 37.3 | 37.4 | 37.02 | 4292029 |
| 1725921300 | 37.27 | 0.41 | 1.11 | 36.73 | 37.49 | 36.69 | 7010949 |
| 1725662100 | 36.86 | -0.11 | -0.30 | 36.85 | 37.3 | 36.835 | 5657790 |
| 1725575700 | 36.97 | -0.26 | -0.70 | 37.36 | 37.36 | 36.76 | 5282772 |
| 1725489300 | 37.23 | 0.08 | 0.22 | 36.925 | 37.38 | 36.83 | 7263847 |
| 1725402900 | 37.15 | 0.54 | 1.48 | 36.51 | 37.58 | 36.19 | 9001765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
