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 | -0.3013 | -0.848462320444 | 35.5113 | 36.99 | 33.95 | 705930 | 35.26478227 | CS |
| 4 | 3.71 | 11.7777777778 | 31.5 | 36.99 | 29.96 | 542945 | 32.92232231 | CS |
| 12 | 8.55 | 32.0705176294 | 26.66 | 36.99 | 25.21 | 656815 | 29.84641542 | CS |
| 26 | 8.18 | 30.2626711062 | 27.03 | 36.99 | 24.835 | 574306 | 28.60880554 | CS |
| 52 | 17.31 | 96.7039106145 | 17.9 | 36.99 | 17.5 | 501986 | 26.50218703 | CS |
| 156 | 9.7 | 38.0243041944 | 25.51 | 36.99 | 15.05 | 217364 | 24.44530138 | CS |
| 260 | 9.7 | 38.0243041944 | 25.51 | 36.99 | 15.05 | 131783 | 24.44530138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 35.85 | -0.32 | -0.88 | 36.57 | 36.99 | 35.72 | 407916 |
| 1731454800 | 36.17 | -0.13 | -0.36 | 36.35 | 36.64 | 35.88 | 351916 |
| 1731368400 | 36.3 | 1.47 | 4.22 | 35.83 | 36.61 | 34.69 | 688386 |
| 1731109200 | 34.83 | 0.28 | 0.81 | 34.37 | 35.56 | 34.21 | 857094 |
| 1731022800 | 34.55 | -0.28 | -0.80 | 34.86 | 35.5113 | 33.905 | 1255401 |
| 1730936400 | 34.83 | 2.34 | 7.20 | 33.78 | 35.21 | 33.02 | 896864 |
| 1730850000 | 32.49 | 1.29 | 4.13 | 31.46 | 32.49 | 31.395 | 488406 |
| 1730763600 | 31.2 | 0.07 | 0.22 | 31.13 | 31.465 | 31 | 305302 |
| 1730500800 | 31.13 | -0.75 | -2.35 | 31.61 | 31.87 | 31.01 | 434348 |
| 1730414400 | 31.88 | 0.07 | 0.22 | 32.08 | 32.1 | 31.42 | 516981 |
| 1730328000 | 31.81 | 0.09 | 0.28 | 31.95 | 32.1194 | 31.53 | 327651 |
| 1730241600 | 31.72 | 0.02 | 0.06 | 31.72 | 31.92 | 31.54 | 270731 |
| 1730155200 | 31.7 | 0.34 | 1.08 | 30.5 | 31.83 | 30.4 | 738599 |
| 1729896000 | 31.36 | 0.66 | 2.15 | 31.16 | 31.6 | 30.8217 | 545738 |
| 1729809600 | 30.7 | -0.08 | -0.26 | 30.75 | 31 | 29.96 | 655765 |
| 1729723200 | 30.78 | -0.28 | -0.90 | 30.89 | 31.015 | 30.6701 | 290307 |
| 1729636800 | 31.06 | 0.16 | 0.52 | 31.1 | 31.25 | 30.86 | 387341 |
| 1729550400 | 30.9 | -0.22 | -0.71 | 31.25 | 31.4 | 30.64 | 585928 |
| 1729291200 | 31.12 | -0.27 | -0.86 | 31.27 | 31.62 | 30.8 | 404766 |
| 1729204800 | 31.39 | 0 | 0.00 | 31.5 | 31.54 | 31.19 | 517700 |
| 1729118400 | 31.39 | 0.35 | 1.13 | 31.5 | 31.58 | 31.3 | 632353 |
| 1729032000 | 31.04 | -0.76 | -2.39 | 30.99 | 31.45 | 30.87 | 564770 |
| 1728945600 | 31.8 | -0.52 | -1.61 | 32.159999 | 32.189999 | 31.58 | 759670 |
| 1728686400 | 32.32 | 0.13 | 0.40 | 32.02 | 32.7676 | 32.02 | 568337 |
| 1728600000 | 32.189999 | 0.23 | 0.72 | 32 | 32.56 | 31.66 | 390789 |
| 1728513600 | 31.96 | 0.87 | 2.80 | 30.71 | 32.08 | 30.65 | 490651 |
| 1728427200 | 31.09 | -1.04 | -3.24 | 31.69 | 31.915 | 30.78 | 661867 |
| 1728340800 | 32.13 | -0.37 | -1.14 | 32.5 | 32.6 | 31.83 | 719836 |
| 1728081600 | 32.5 | 1.94 | 6.35 | 31.05 | 32.6 | 31.05 | 1296524 |
| 1727995200 | 30.56 | 0.64 | 2.14 | 29.95 | 30.895 | 29.66 | 824092 |
| 1727908800 | 29.92 | 0.71 | 2.43 | 29.78 | 30.22 | 29.5 | 705082 |
| 1727822400 | 29.21 | 0.21 | 0.72 | 29 | 29.34 | 28.72 | 617431 |
| 1727736000 | 29 | -0.24 | -0.82 | 29.14 | 29.325 | 28.56 | 562707 |
| 1727476800 | 29.24 | 0.49 | 1.70 | 29.34 | 29.38 | 28.81 | 1004944 |
| 1727390400 | 28.75 | -0.69 | -2.34 | 28.97 | 29.25 | 28.37 | 573310 |
| 1727304000 | 29.44 | -0.01 | -0.03 | 29.43 | 29.72 | 29.18 | 617729 |
| 1727217600 | 29.45 | -0.19 | -0.64 | 29.94 | 29.94 | 29.27 | 625908 |
| 1727131200 | 29.64 | 0.06 | 0.20 | 29.68 | 30.52 | 29.45 | 841021 |
| 1726872000 | 29.58 | 0.05 | 0.17 | 29.53 | 29.91 | 29.31 | 769237 |
| 1726785600 | 29.53 | 0.86 | 3.00 | 29.41 | 29.77 | 29.14 | 736294 |
| 1726699200 | 28.67 | 0.76 | 2.72 | 28.38 | 29.17 | 28.05 | 1035061 |
| 1726612800 | 27.91 | 0.98 | 3.64 | 27.09 | 28.075 | 27.05 | 1090660 |
| 1726526400 | 26.93 | 0.26 | 0.97 | 26.67 | 27.13 | 26.21 | 904719 |
| 1726267200 | 26.67 | 0.43 | 1.64 | 26.34 | 26.7154 | 26.12 | 464006 |
| 1726180800 | 26.24 | -0.01 | -0.04 | 26.17 | 26.49 | 25.87 | 573775 |
| 1726094400 | 26.25 | -0.06 | -0.23 | 26.13 | 26.41 | 25.46 | 1008667 |
| 1726008000 | 26.31 | 1.08 | 4.28 | 26.71 | 27 | 25.99 | 3947430 |
| 1725921600 | 25.23 | -1.4 | -5.26 | 26.6 | 26.6 | 25.21 | 735439 |
| 1725662400 | 26.63 | -0.04 | -0.15 | 26.85 | 27.18 | 26.4 | 626188 |
| 1725576000 | 26.67 | 0.73 | 2.81 | 26.34 | 27.1 | 26.0174 | 501974 |
| 1725489600 | 25.94 | -0.01 | -0.04 | 26.06 | 26.32 | 25.76 | 394208 |
| 1725403200 | 25.95 | -1.8 | -6.49 | 27.29 | 27.57 | 25.92 | 386465 |
| 1725057600 | 27.75 | 0.12 | 0.43 | 27.55 | 27.77 | 27.18 | 447229 |
| 1724971200 | 27.63 | 0.51 | 1.88 | 27.37 | 27.93 | 27.04 | 337691 |
| 1724884800 | 27.12 | -0.21 | -0.77 | 27.15 | 27.24 | 26.55 | 279316 |
| 1724798400 | 27.33 | -0.1 | -0.36 | 27.5 | 27.5 | 27.032 | 358431 |
| 1724712000 | 27.43 | 0.23 | 0.85 | 27.66 | 27.72 | 27.19 | 295064 |
| 1724452800 | 27.2 | 1.1 | 4.21 | 26.3 | 27.45 | 26.24 | 529275 |
| 1724366400 | 26.1 | -0.46 | -1.73 | 26.66 | 26.7718 | 26.07 | 326351 |
| 1724280000 | 26.56 | 0.7 | 2.71 | 26.13 | 26.56 | 25.8901 | 713069 |
| 1724193600 | 25.86 | -0.14 | -0.54 | 26.08 | 26.205 | 25.5 | 506467 |
| 1724107200 | 26 | -0.22 | -0.84 | 26.31 | 26.65 | 25.75 | 606718 |
| 1723848000 | 26.22 | -0.09 | -0.34 | 26.12 | 26.69 | 25.8 | 422453 |
| 1723761600 | 26.31 | 0.71 | 2.77 | 26 | 26.36 | 25.76 | 550375 |
| 1723675200 | 25.6 | -0.5 | -1.92 | 26.58 | 26.9099 | 25.52 | 866131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
