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 | 1.88 | 5.66777208321 | 33.17 | 35.2 | 33.065 | 4463717 | 33.86749106 | CS |
| 4 | 3.88 | 12.4478665383 | 31.17 | 35.2 | 30.935 | 3876751 | 32.63451932 | CS |
| 12 | 5.07 | 16.9112741828 | 29.98 | 35.2 | 29.69 | 3958674 | 31.56876463 | CS |
| 26 | 5.24 | 17.5779939618 | 29.81 | 35.2 | 28.25 | 4549244 | 30.56630343 | CS |
| 52 | 1.02 | 2.99735527476 | 34.03 | 35.2 | 28.25 | 4362513 | 30.67910097 | CS |
| 156 | -3.31 | -8.62877997914 | 38.36 | 47.235 | 28.25 | 3892885 | 35.43960466 | CS |
| 260 | -2.6 | -6.90571049137 | 37.65 | 47.235 | 27.32 | 3234005 | 35.93193812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 34.73 | 1.35 | 4.04 | 34.58 | 35.035 | 34.57 | 8060245 |
| 1721860800 | 33.38 | 0.03 | 0.09 | 33.46 | 33.57 | 33.181199 | 4198388 |
| 1721774400 | 33.35 | -0.17 | -0.51 | 33.439999 | 33.54 | 33.345 | 2879821 |
| 1721688000 | 33.52 | 0.32 | 0.96 | 33.59 | 33.62 | 33.38 | 4304992 |
| 1721428800 | 33.2 | 0.16 | 0.48 | 33.17 | 33.2899 | 33.064999 | 2875138 |
| 1721342400 | 33.04 | 0.34 | 1.04 | 32.79 | 33.31 | 32.75 | 5733843 |
| 1721256000 | 32.7 | 0.56 | 1.74 | 32.32 | 32.75 | 32.299999 | 3769289 |
| 1721169600 | 32.14 | -0.06 | -0.19 | 32 | 32.1858 | 31.92 | 3482499 |
| 1721083200 | 32.2 | -0.41 | -1.26 | 32.4 | 32.439999 | 32.17 | 2898830 |
| 1720824000 | 32.61 | 0.38 | 1.18 | 32.509999 | 32.71 | 32.460099 | 4372262 |
| 1720737600 | 32.229999 | 0.17 | 0.53 | 32.04 | 32.27 | 32.02 | 3509040 |
| 1720651200 | 32.06 | 0.29 | 0.91 | 31.93 | 32.06 | 31.86 | 3214931 |
| 1720564800 | 31.77 | 0.2 | 0.63 | 31.54 | 31.895 | 31.5 | 5284680 |
| 1720478400 | 31.57 | -0.12 | -0.38 | 31.83 | 31.89 | 31.53 | 3652937 |
| 1720219200 | 31.69 | 0.28 | 0.89 | 31.7 | 31.73 | 31.53 | 3273357 |
| 1720040640 | 31.41 | 0.34 | 1.09 | 31.39 | 31.47 | 31.345 | 2119040 |
| 1719960000 | 31.07 | -0.01 | -0.03 | 30.98 | 31.12 | 30.935 | 2685667 |
| 1719873600 | 31.08 | -0.56 | -1.77 | 31.17 | 31.52 | 30.9811 | 3466550 |
| 1719614400 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1719528000 | 31.64 | -0.21 | -0.66 | 31.92 | 31.92 | 31.55 | 3318744 |
| 1719441600 | 31.85 | -0.28 | -0.87 | 31.87 | 31.9 | 31.75 | 3995685 |
| 1719355200 | 32.13 | -0.23 | -0.71 | 32.32 | 32.35 | 31.9 | 7328242 |
| 1719268800 | 32.36 | 0.66 | 2.08 | 32.2 | 32.479999 | 32.159999 | 4493751 |
| 1719009600 | 31.7 | 0.2 | 0.63 | 31.45 | 31.84 | 31.405 | 12118428 |
| 1718923200 | 31.5 | 0.38 | 1.22 | 31.13 | 31.51 | 31.1 | 5743152 |
| 1718750400 | 31.12 | 0.18 | 0.58 | 30.86 | 31.12 | 30.7501 | 4198407 |
| 1718664000 | 30.94 | 0.31 | 1.01 | 30.67 | 30.95 | 30.53 | 2740980 |
| 1718404800 | 30.63 | 0.03 | 0.10 | 30.38 | 30.645 | 30.33 | 3598707 |
| 1718318400 | 30.6 | -0.07 | -0.23 | 30.73 | 30.73 | 30.37 | 3069408 |
| 1718232000 | 30.67 | 0.17 | 0.56 | 30.99 | 31.03 | 30.64 | 4187536 |
| 1718145600 | 30.5 | -0.21 | -0.68 | 30.44 | 30.61 | 30.29 | 4190572 |
| 1718059200 | 30.71 | -0.28 | -0.90 | 30.75 | 30.87 | 30.56 | 4938982 |
| 1717800000 | 30.99 | -0.26 | -0.83 | 31.05 | 31.28 | 30.98 | 4040940 |
| 1717713600 | 31.25 | 0.08 | 0.26 | 30.84 | 31.44 | 30.81 | 4384158 |
| 1717627200 | 31.17 | -0.03 | -0.10 | 31.23 | 31.25 | 31.06 | 2543741 |
| 1717540800 | 31.2 | -0.14 | -0.45 | 30.86 | 31.22 | 30.72 | 3240995 |
| 1717454400 | 31.34 | 0.31 | 1.00 | 31.24 | 31.35 | 31.11 | 3832283 |
| 1717195200 | 31.03 | 0.33 | 1.07 | 30.79 | 31.05 | 30.75 | 4125166 |
| 1717108800 | 30.7 | 0.68 | 2.27 | 30.39 | 30.75 | 30.31 | 4154598 |
| 1717022400 | 30.02 | -0.53 | -1.73 | 30.22 | 30.25 | 30.01 | 3866288 |
| 1716936000 | 30.55 | -0.07 | -0.23 | 30.64 | 30.72 | 30.46 | 2680843 |
| 1716590400 | 30.62 | -0.11 | -0.36 | 30.8 | 30.88 | 30.55 | 2893868 |
| 1716504000 | 30.73 | -0.63 | -2.01 | 31.31 | 31.32 | 30.7005 | 4214878 |
| 1716417600 | 31.36 | -0.11 | -0.35 | 31.39 | 31.47 | 31.305 | 2573254 |
| 1716331200 | 31.47 | 0.12 | 0.38 | 31.45 | 31.57 | 31.38 | 2828218 |
| 1716244800 | 31.35 | -0.24 | -0.76 | 31.54 | 31.59 | 31.35 | 2991458 |
| 1715985600 | 31.59 | 0.04 | 0.13 | 31.51 | 31.66 | 31.35 | 3421466 |
| 1715899200 | 31.55 | 0.23 | 0.73 | 31.42 | 31.67 | 31.42 | 3352677 |
| 1715812800 | 31.32 | 0.23 | 0.74 | 31.3 | 31.43 | 31.21 | 3930924 |
| 1715726400 | 31.09 | 0.17 | 0.55 | 31.05 | 31.165 | 31 | 3684760 |
| 1715640000 | 30.92 | 0.25 | 0.82 | 30.81 | 31.08 | 30.81 | 6951090 |
| 1715380800 | 30.67 | 0.31 | 1.02 | 30.58 | 30.69 | 30.525 | 2907262 |
| 1715294400 | 30.36 | 0.2 | 0.66 | 30.23 | 30.36 | 30.13 | 3218672 |
| 1715208000 | 30.16 | 0.19 | 0.63 | 29.99 | 30.23 | 29.97 | 3007171 |
| 1715121600 | 29.97 | 0.02 | 0.07 | 30.07 | 30.3 | 29.95 | 4324537 |
| 1715035200 | 29.95 | 0.14 | 0.47 | 29.96 | 30.025 | 29.83 | 2386228 |
| 1714776000 | 29.81 | 0.01 | 0.03 | 29.98 | 30 | 29.69 | 2426170 |
| 1714689600 | 29.8 | 0.38 | 1.29 | 29.62 | 29.87 | 29.57 | 3067291 |
| 1714603200 | 29.42 | 0 | 0.00 | 29.45 | 29.65 | 29.36 | 2616081 |
| 1714516800 | 29.42 | -0.11 | -0.37 | 29.56 | 29.6892 | 29.41 | 2938489 |
| 1714430400 | 29.53 | 0.28 | 0.96 | 29.5 | 29.62 | 29.41 | 3728659 |
| 1714171200 | 29.25 | -0.15 | -0.51 | 29.32 | 30.205 | 29.08 | 12524759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
