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 | 1.95712954334 | 32.19 | 32.82 | 30.68 | 291534 | 31.52047772 | DR |
| 4 | -0.29 | -0.875868317729 | 33.11 | 33.4 | 30.68 | 228329 | 31.90030499 | DR |
| 12 | -0.38 | -1.14457831325 | 33.2 | 33.46 | 30.65 | 264606 | 32.01587288 | DR |
| 26 | -3.53 | -9.71114167813 | 36.35 | 37.85 | 30.2477 | 251254 | 32.83254625 | DR |
| 52 | 5.42 | 19.7810218978 | 27.4 | 37.85 | 26.72 | 264170 | 32.57472245 | DR |
| 156 | 1.5 | 4.78927203065 | 31.32 | 46.32 | 21.55 | 308279 | 31.00265984 | DR |
| 260 | -19.42 | -37.1745788668 | 52.24 | 56.1 | 16.27 | 322464 | 31.68859878 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 32.82 | 1.04 | 3.27 | 31.75 | 32.92 | 31.75 | 338704 |
| 1731714000 | 31.78 | 0.3 | 0.95 | 31.6 | 31.97 | 31.48 | 302576 |
| 1731627600 | 31.48 | 0.28 | 0.90 | 31.255 | 31.83 | 31.11 | 475716 |
| 1731541200 | 31.2 | -0.15 | -0.48 | 31.295 | 31.45 | 30.68 | 329198 |
| 1731454800 | 31.35 | -0.97 | -3.00 | 32.32 | 32.32 | 31.16 | 237554 |
| 1731368400 | 32.32 | 0.1 | 0.31 | 32.119999 | 32.375 | 32.06 | 106771 |
| 1731109200 | 32.22 | -0.57 | -1.74 | 32.6 | 32.83 | 32.04 | 273037 |
| 1731022800 | 32.79 | 0.53 | 1.64 | 32.509999 | 33.09 | 32.299999 | 195880 |
| 1730936400 | 32.259999 | 0.04 | 0.12 | 32.13 | 32.36 | 31.64 | 127951 |
| 1730850000 | 32.22 | 0.46 | 1.45 | 31.93 | 32.369999 | 31.91 | 141296 |
| 1730763600 | 31.76 | 0.1 | 0.32 | 31.7 | 32 | 31.61 | 100572 |
| 1730500800 | 31.66 | -0.25 | -0.78 | 32.14 | 32.45 | 31.66 | 94630 |
| 1730414400 | 31.91 | -0.47 | -1.45 | 32.299999 | 32.45 | 31.91 | 235125 |
| 1730328000 | 32.38 | 1.21 | 3.88 | 31.29 | 32.82 | 31.16 | 440214 |
| 1730241600 | 31.17 | -0.43 | -1.36 | 31.63 | 31.66 | 31.02 | 201864 |
| 1730155200 | 31.6 | 0.29 | 0.93 | 31.38 | 31.87 | 31.32 | 145854 |
| 1729896000 | 31.31 | -0.63 | -1.97 | 31.94 | 32.1 | 31.31 | 250129 |
| 1729809600 | 31.94 | 0.89 | 2.87 | 31.19 | 31.95 | 31.14 | 210459 |
| 1729723200 | 31.05 | -1.58 | -4.84 | 32.42 | 32.45 | 31.05 | 217572 |
| 1729636800 | 32.63 | -0.67 | -2.01 | 33.28 | 33.284999 | 32.6 | 133591 |
| 1729550400 | 33.299999 | 0.16 | 0.48 | 33.11 | 33.4 | 32.695 | 311323 |
| 1729291200 | 33.14 | 1.03 | 3.21 | 32.32 | 33.2 | 32.159999 | 403199 |
| 1729204800 | 32.11 | -0.08 | -0.25 | 32.28 | 32.435 | 32.06 | 138893 |
| 1729118400 | 32.189999 | -0.08 | -0.25 | 32.439999 | 32.445 | 32.07 | 407810 |
| 1729032000 | 32.27 | -0.37 | -1.13 | 32.75 | 32.75 | 31.95 | 508289 |
| 1728945600 | 32.64 | 0.29 | 0.90 | 32.32 | 33.03 | 32.1 | 209229 |
| 1728686400 | 32.35 | 0.53 | 1.67 | 31.81 | 32.36 | 31.81 | 256382 |
| 1728600000 | 31.82 | 0.25 | 0.79 | 31.65 | 31.89 | 31.49 | 132813 |
| 1728513600 | 31.57 | 0.38 | 1.22 | 30.98 | 31.78 | 30.84 | 324779 |
| 1728427200 | 31.19 | 0.11 | 0.35 | 30.84 | 31.27 | 30.65 | 385102 |
| 1728340800 | 31.08 | -0.29 | -0.92 | 31.37 | 31.455 | 31 | 216023 |
| 1728081600 | 31.37 | 0.41 | 1.32 | 31.12 | 31.64 | 31.11 | 396398 |
| 1727995200 | 30.96 | -0.34 | -1.09 | 31.225 | 31.37 | 30.92 | 260761 |
| 1727908800 | 31.3 | 0.09 | 0.29 | 31.39 | 31.43 | 30.95 | 309576 |
| 1727822400 | 31.21 | -0.17 | -0.54 | 31.28 | 31.4 | 30.81 | 287655 |
| 1727735520 | 31.38 | -0.59 | -1.85 | 31.74 | 31.98 | 31.38 | 279197 |
| 1727476800 | 31.97 | -1.05 | -3.18 | 32.33 | 32.54 | 31.955 | 270177 |
| 1727390400 | 33.02 | 0.3 | 0.92 | 33.13 | 33.229999 | 32.67 | 267372 |
| 1727304000 | 32.72 | -0.23 | -0.70 | 33 | 33 | 32.54 | 263655 |
| 1727217600 | 32.95 | 0.47 | 1.45 | 32.74 | 32.96 | 32.56 | 261369 |
| 1727131200 | 32.479999 | 0.32 | 1.00 | 32.259999 | 32.71 | 32.259999 | 223329 |
| 1726872000 | 32.159999 | -0.06 | -0.19 | 32.22 | 32.409999 | 31.8 | 444394 |
| 1726785600 | 32.22 | 0.49 | 1.54 | 32.075 | 32.284379 | 31.8 | 194192 |
| 1726699200 | 31.73 | 0.15 | 0.47 | 31.6 | 31.9 | 31.42 | 321515 |
| 1726612800 | 31.58 | -0.19 | -0.60 | 31.8 | 31.8 | 31.43 | 206890 |
| 1726526400 | 31.77 | -0.04 | -0.13 | 31.97 | 32.009999 | 31.7 | 171922 |
| 1726267200 | 31.81 | -0.05 | -0.16 | 32.189999 | 32.31 | 31.68 | 355226 |
| 1726180800 | 31.86 | 0.29 | 0.92 | 31.46 | 32.11 | 31.46 | 380774 |
| 1726094400 | 31.57 | 0.41 | 1.32 | 31.15 | 31.705 | 30.905 | 285960 |
| 1726008000 | 31.16 | -0.26 | -0.83 | 31.27 | 31.34 | 30.66 | 381917 |
| 1725921600 | 31.42 | -0.76 | -2.36 | 32.21 | 32.369999 | 31.37 | 358292 |
| 1725662400 | 32.18 | -0.7 | -2.13 | 32.939999 | 32.95 | 32.14 | 194371 |
| 1725576000 | 32.88 | 0.18 | 0.55 | 32.9 | 33 | 32.52 | 281009 |
| 1725489600 | 32.7 | -0.19 | -0.58 | 32.75 | 32.85 | 32.47 | 492739 |
| 1725403200 | 32.89 | -0.2 | -0.60 | 32.825 | 33.1 | 32.34 | 228938 |
| 1725057600 | 33.09 | 0.53 | 1.63 | 32.479999 | 33.189999 | 32.299999 | 333336 |
| 1724971200 | 32.56 | -0.56 | -1.69 | 32.5 | 32.72 | 32.22 | 158570 |
| 1724884800 | 33.119999 | -0.09 | -0.27 | 33.049999 | 33.25 | 33.009999 | 117577 |
| 1724798400 | 33.21 | -0.2 | -0.60 | 33.4 | 33.46 | 32.9925 | 87896 |
| 1724712000 | 33.409999 | 0.51 | 1.55 | 33.2 | 33.424999 | 33.07 | 137522 |
| 1724452800 | 32.9 | 0.19 | 0.58 | 33.14 | 33.45 | 32.869999 | 279413 |
| 1724366400 | 32.71 | -0.47 | -1.42 | 33.32 | 33.32 | 32.52 | 277640 |
| 1724280000 | 33.18 | -0.08 | -0.24 | 33.53 | 33.76 | 33.1 | 124390 |
| 1724193600 | 33.259999 | -1.53 | -4.40 | 34.35 | 34.35 | 33.119999 | 357621 |
| 1724107200 | 34.79 | 0.89 | 2.63 | 33.82 | 34.83 | 33.82 | 153900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
