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 | -0.63 | -1.82608695652 | 34.5 | 37.87 | 32.75 | 210969 | 33.5502754 | CS |
| 4 | -3.67 | -9.77623867874 | 37.54 | 37.87 | 32.75 | 122083 | 35.2668026 | CS |
| 12 | 2.26 | 7.14963619108 | 31.61 | 38.89 | 31.39 | 93145 | 34.96001796 | CS |
| 26 | 7.03 | 26.1922503726 | 26.84 | 38.89 | 26.84 | 87858 | 33.85630745 | CS |
| 52 | 2.14 | 6.74440592499 | 31.73 | 38.89 | 25.83 | 81660 | 31.15638984 | CS |
| 156 | 0.85 | 2.57419745609 | 33.02 | 39.36 | 23.78 | 79370 | 31.76380676 | CS |
| 260 | -10.23 | -23.1972789116 | 44.1 | 44.25 | 21.5 | 185767 | 32.07807478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 33.87 | 0.27 | 0.80 | 33.76 | 34.11 | 33.47 | 36429 |
| 1734996900 | 33.6 | 0.03 | 0.09 | 33.46 | 33.85 | 33.32 | 118939 |
| 1734737700 | 33.57 | 0.19 | 0.57 | 33.08 | 34.3 | 32.75 | 524601 |
| 1734651300 | 33.38 | -0.74 | -2.17 | 34.5 | 37.87 | 33.36 | 163905 |
| 1734564900 | 34.12 | -2.07 | -5.72 | 36.56 | 36.77 | 33.94 | 210525 |
| 1734478500 | 36.19 | -1.61 | -4.26 | 37.58 | 37.86 | 36.13 | 110206 |
| 1734392100 | 37.8 | 1.01 | 2.75 | 36.72 | 37.85 | 36.51 | 128455 |
| 1734132900 | 36.79 | 0.28 | 0.77 | 36.51 | 36.79 | 36.16 | 113886 |
| 1734046500 | 36.51 | -0.1 | -0.27 | 36.59 | 36.97 | 36.19 | 97172 |
| 1733960100 | 36.61 | 0.19 | 0.52 | 36.84 | 37.09 | 36.51 | 109415 |
| 1733873700 | 36.42 | 0.23 | 0.64 | 36.32 | 36.935 | 35.9212 | 78081 |
| 1733787300 | 36.19 | -0.05 | -0.14 | 36.2 | 36.635 | 36.08 | 66073 |
| 1733528100 | 36.24 | -0.3 | -0.82 | 36.57 | 36.76 | 35.825 | 46623 |
| 1733441700 | 36.54 | -0.34 | -0.92 | 36.82 | 37.22 | 36.535 | 59696 |
| 1733355300 | 36.88 | 0.38 | 1.04 | 36.55 | 36.92 | 36.41 | 95174 |
| 1733268900 | 36.5 | -0.73 | -1.96 | 37.2 | 37.47 | 36.45 | 99676 |
| 1733182500 | 37.23 | -0.01 | -0.03 | 37.42 | 37.5884 | 36.855 | 84162 |
| 1732917840 | 37.24 | -0.32 | -0.85 | 37.54 | 37.7 | 36.98 | 54469 |
| 1732750500 | 37.56 | -0.01 | -0.03 | 37.94 | 38.175 | 37.515 | 42364 |
| 1732664100 | 37.57 | -0.39 | -1.03 | 37.8 | 38.13 | 37.54 | 75784 |
| 1732577700 | 37.96 | 0.44 | 1.17 | 37.84 | 38.89 | 37.65 | 90219 |
| 1732318500 | 37.52 | 0.75 | 2.04 | 36.82 | 37.585 | 36.273 | 69634 |
| 1732232100 | 36.77 | 0.48 | 1.32 | 36.34 | 37.08 | 36.15 | 71721 |
| 1732145700 | 36.29 | -0.08 | -0.22 | 36.14 | 36.58 | 35.79 | 58367 |
| 1732059300 | 36.37 | 0.01 | 0.03 | 35.82 | 36.42 | 35.56 | 59474 |
| 1731972900 | 36.36 | -0.3 | -0.82 | 36.74 | 36.8 | 34.5801 | 44354 |
| 1731713700 | 36.66 | -0.08 | -0.22 | 36.91 | 36.91 | 36.26 | 63844 |
| 1731627300 | 36.74 | -0.14 | -0.38 | 37.04 | 37.36 | 36.45 | 63037 |
| 1731540900 | 36.88 | -0.16 | -0.43 | 37.44 | 37.74 | 36.8 | 76977 |
| 1731454500 | 37.04 | 0.08 | 0.22 | 36.99 | 37.56 | 36.91 | 97722 |
| 1731368100 | 36.96 | 1 | 2.78 | 36.46 | 37.57 | 36.365 | 95214 |
| 1731108900 | 35.96 | 0.05 | 0.14 | 36.16 | 36.37 | 35.7982 | 72395 |
| 1731022500 | 35.91 | -1.64 | -4.37 | 37 | 37.32 | 35.73 | 117337 |
| 1730936100 | 37.55 | 4.4 | 13.27 | 35.74 | 37.84 | 35.74 | 283311 |
| 1730849700 | 33.15 | 0.53 | 1.62 | 32.63 | 33.229999 | 32.63 | 84832 |
| 1730763300 | 32.619999 | -0.24 | -0.73 | 32.71 | 32.9 | 32.2 | 46909 |
| 1730500500 | 32.86 | -0.12 | -0.36 | 33.27 | 33.34 | 32.755 | 133554 |
| 1730414100 | 32.979999 | -0.6 | -1.79 | 33.6 | 33.9 | 32.97 | 43378 |
| 1730327700 | 33.58 | 0.21 | 0.63 | 33.25 | 34.19 | 33.25 | 45774 |
| 1730241300 | 33.369999 | -0.09 | -0.27 | 33.189999 | 33.39 | 33.009999 | 45438 |
| 1730154900 | 33.46 | 0.97 | 2.99 | 32.77 | 33.52 | 32.77 | 57445 |
| 1729895700 | 32.49 | -0.58 | -1.75 | 33.28 | 33.47 | 32.225 | 51077 |
| 1729809300 | 33.07 | -0.21 | -0.63 | 33.32 | 33.479999 | 32.439999 | 89894 |
| 1729722900 | 33.28 | -0.19 | -0.57 | 33.29 | 33.84 | 32.985 | 109906 |
| 1729636500 | 33.47 | 0.89 | 2.73 | 33.69 | 33.69 | 32.53 | 107874 |
| 1729550100 | 32.58 | -1.22 | -3.61 | 33.9 | 33.9 | 32.57 | 95946 |
| 1729290900 | 33.8 | -0.69 | -2.00 | 34.49 | 34.49 | 33.79 | 98285 |
| 1729204500 | 34.49 | 0.11 | 0.32 | 34.35 | 34.5 | 33.8919 | 57276 |
| 1729118100 | 34.38 | 0.54 | 1.60 | 34.2 | 34.615 | 33.67 | 121088 |
| 1729031700 | 33.84 | 0.55 | 1.65 | 33.38 | 34.45 | 33.189999 | 65064 |
| 1728945300 | 33.29 | 0.5 | 1.52 | 32.85 | 33.4 | 32.59 | 59858 |
| 1728686100 | 32.79 | 0.87 | 2.73 | 31.99 | 33.0297 | 31.99 | 99646 |
| 1728599700 | 31.92 | 0.08 | 0.25 | 31.58 | 31.95 | 31.39 | 74937 |
| 1728513300 | 31.84 | 0.01 | 0.03 | 31.75 | 32.134999 | 31.6624 | 106246 |
| 1728426900 | 31.83 | -0.16 | -0.50 | 31.99 | 32.189999 | 31.78 | 97663 |
| 1728340500 | 31.99 | -0.24 | -0.74 | 32.08 | 32.185 | 31.8251 | 46036 |
| 1728081300 | 32.229999 | 0.37 | 1.16 | 32.32 | 32.509999 | 32.075 | 45921 |
| 1727994900 | 31.86 | 0.02 | 0.06 | 31.61 | 32.04 | 31.55 | 62630 |
| 1727908500 | 31.84 | -0.48 | -1.49 | 32.27 | 32.82 | 31.79 | 50705 |
| 1727822100 | 32.32 | -0.75 | -2.27 | 32.9 | 33.095999 | 32.02 | 112401 |
| 1727735700 | 33.07 | 0.55 | 1.69 | 32.5 | 33.32 | 32.479999 | 106473 |
| 1727476500 | 32.52 | -0.1 | -0.31 | 33.009999 | 33.07 | 32.39 | 101814 |
| 1727390100 | 32.619999 | -0.07 | -0.21 | 33.04 | 33.1 | 32.43 | 76664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
