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 | 2.39 | 8.09072444144 | 29.54 | 31.94 | 29.35 | 1682598 | 30.34608637 | CS |
| 4 | 0.6 | 1.91509735078 | 31.33 | 32.4 | 28.01 | 1421730 | 30.38831053 | CS |
| 12 | 0.6 | 1.91509735078 | 31.33 | 36.46 | 27.75 | 1400633 | 30.96974706 | CS |
| 26 | 4.82 | 17.7794171892 | 27.11 | 36.46 | 25.8 | 1549498 | 30.51618015 | CS |
| 52 | 5.19 | 19.4091249065 | 26.74 | 36.46 | 20.85 | 1812529 | 27.58477707 | CS |
| 156 | -32.95 | -50.7860665845 | 64.88 | 77.57 | 18.5 | 2166859 | 36.05011229 | CS |
| 260 | -29.13 | -47.7071732722 | 61.06 | 77.57 | 16.05 | 2043569 | 39.83061653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 31.91 | 1.59 | 5.24 | 30.99 | 31.94 | 30.8004 | 1942020 |
| 1726699200 | 30.32 | 0.36 | 1.20 | 29.96 | 30.965 | 29.91 | 1814696 |
| 1726612800 | 29.96 | 0.31 | 1.05 | 29.92 | 30.33 | 29.74 | 1720897 |
| 1726526400 | 29.65 | 0.2 | 0.68 | 29.62 | 29.94 | 29.45 | 1524763 |
| 1726267200 | 29.45 | 0.15 | 0.51 | 29.54 | 29.94 | 29.35 | 1410613 |
| 1726180800 | 29.3 | 0.59 | 2.06 | 28.87 | 29.33 | 28.48 | 1216973 |
| 1726094400 | 28.71 | -0.16 | -0.55 | 28.86 | 28.94 | 28.01 | 1651221 |
| 1726008000 | 28.87 | -0.27 | -0.93 | 29.19 | 29.2902 | 28.3 | 1821337 |
| 1725921600 | 29.14 | -0.31 | -1.05 | 29.66 | 29.7582 | 28.93 | 2850997 |
| 1725662400 | 29.45 | -1.76 | -5.64 | 31.16 | 31.38 | 29.2 | 2222139 |
| 1725576000 | 31.21 | -0.26 | -0.83 | 31.66 | 31.77 | 31.02 | 784375 |
| 1725489600 | 31.47 | -0.22 | -0.69 | 31.71 | 32.04 | 31.09 | 1089653 |
| 1725403200 | 31.69 | -0.41 | -1.28 | 31.76 | 32.159999 | 31.55 | 1222685 |
| 1725057600 | 32.1 | -0.05 | -0.16 | 32.15 | 32.259999 | 31.775 | 1423672 |
| 1724971200 | 32.15 | 0.06 | 0.19 | 32.25 | 32.4 | 31.905 | 934201 |
| 1724884800 | 32.09 | 0 | 0.00 | 31.88 | 32.25 | 31.88 | 752553 |
| 1724798400 | 32.09 | -0.02 | -0.06 | 32 | 32.25 | 31.8 | 918640 |
| 1724712000 | 32.11 | 0.49 | 1.55 | 31.77 | 32.345 | 31.61 | 838947 |
| 1724452800 | 31.62 | 0.61 | 1.97 | 31.33 | 31.95 | 31.22 | 872484 |
| 1724366400 | 31.01 | -0.02 | -0.06 | 31.05 | 31.31 | 30.795 | 789442 |
| 1724280000 | 31.03 | 0.3 | 0.98 | 30.81 | 31.065 | 30.57 | 959459 |
| 1724193600 | 30.73 | -0.5 | -1.60 | 31.01 | 31.14 | 30.6179 | 984644 |
| 1724107200 | 31.23 | -0.12 | -0.38 | 31.3 | 31.5046 | 30.97 | 1088647 |
| 1723848000 | 31.35 | 0.68 | 2.22 | 30.66 | 31.39 | 30.63 | 1141398 |
| 1723761600 | 30.67 | 1.11 | 3.76 | 30.14 | 30.93 | 29.98 | 1333937 |
| 1723675200 | 29.56 | 0.13 | 0.44 | 29.63 | 29.85 | 29.525 | 1319086 |
| 1723588800 | 29.43 | 0.26 | 0.89 | 29.5 | 29.5 | 28.9401 | 1254912 |
| 1723502400 | 29.17 | -0.42 | -1.42 | 29.59 | 29.94 | 29.13 | 891214 |
| 1723243200 | 29.59 | 0.44 | 1.51 | 29.23 | 29.72 | 29.01 | 966438 |
| 1723156800 | 29.15 | 0.25 | 0.87 | 29.28 | 29.54 | 28.88 | 1286476 |
| 1723070400 | 28.9 | -0.53 | -1.80 | 30.25 | 30.42 | 28.89 | 1787573 |
| 1722984000 | 29.43 | 0.3 | 1.03 | 29.38 | 29.87 | 29.18 | 2465603 |
| 1722897600 | 29.13 | -0.89 | -2.96 | 28.81 | 29.49 | 27.75 | 2689671 |
| 1722638400 | 30.02 | -4.03 | -11.84 | 32.39 | 32.475 | 29.2 | 4209993 |
| 1722552000 | 34.05 | 0.75 | 2.25 | 35.04 | 36.46 | 33.97 | 3478966 |
| 1722465600 | 33.299999 | -0.28 | -0.83 | 33.63 | 34.02 | 33.25 | 1448594 |
| 1722379200 | 33.58 | 0.49 | 1.48 | 33.21 | 33.755 | 33.21 | 1521547 |
| 1722292800 | 33.09 | 0.14 | 0.42 | 33.06 | 33.49 | 32.84 | 1216600 |
| 1722033600 | 32.95 | 0.47 | 1.45 | 32.86 | 33.015 | 32.6601 | 781382 |
| 1721947200 | 32.479999 | 0.55 | 1.72 | 32.09 | 32.85 | 32.09 | 1055728 |
| 1721860800 | 31.93 | -0.71 | -2.18 | 32.5 | 32.77 | 31.92 | 782549 |
| 1721774400 | 32.64 | 0.33 | 1.02 | 32.189999 | 32.775 | 32.1 | 817102 |
| 1721688000 | 32.31 | 0.4 | 1.25 | 32 | 32.424999 | 31.82 | 886131 |
| 1721428800 | 31.91 | -0.28 | -0.87 | 32.09 | 32.229999 | 31.76 | 1058235 |
| 1721342400 | 32.189999 | -0.59 | -1.80 | 32.78 | 33.21 | 32.005 | 904360 |
| 1721256000 | 32.78 | -0.02 | -0.06 | 32.54 | 33.299999 | 32.42 | 946590 |
| 1721169600 | 32.799999 | -0.01 | -0.03 | 33 | 33.25 | 32.78 | 1213405 |
| 1721083200 | 32.81 | 0.62 | 1.93 | 32.259999 | 32.99 | 32.21 | 1218639 |
| 1720824000 | 32.189999 | 0.24 | 0.75 | 32 | 32.56 | 31.95 | 1540058 |
| 1720737600 | 31.95 | 0.47 | 1.49 | 31.64 | 32 | 31.1002 | 2165985 |
| 1720651200 | 31.48 | 0.69 | 2.24 | 30.49 | 31.54 | 30.44 | 1759248 |
| 1720564800 | 30.79 | 0.04 | 0.13 | 30.48 | 31.02 | 30.17 | 1380430 |
| 1720478400 | 30.75 | -0.12 | -0.39 | 31.12 | 31.38 | 30.7 | 1155665 |
| 1720219200 | 30.87 | -0.62 | -1.97 | 31.36 | 31.42 | 30.72 | 974445 |
| 1720040640 | 31.49 | 0.11 | 0.35 | 31.51 | 32.009999 | 31.38 | 740733 |
| 1719960000 | 31.38 | 0.06 | 0.19 | 31.25 | 31.455 | 31.1 | 1412069 |
| 1719873600 | 31.32 | 0.08 | 0.26 | 31.33 | 31.76 | 31.11 | 1196272 |
| 1719614400 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1719528000 | 31.24 | -0.2 | -0.64 | 31.37 | 31.37 | 30.87 | 1234608 |
| 1719441600 | 31.44 | -0.5 | -1.57 | 31.79 | 31.8396 | 31.27 | 1069957 |
| 1719355200 | 31.94 | -0.34 | -1.05 | 32.27 | 32.45 | 31.87 | 985917 |
| 1719268800 | 32.28 | 0.31 | 0.97 | 32.24 | 32.658099 | 32 | 1221062 |
| 1719009600 | 31.97 | 0.08 | 0.25 | 31.72 | 32.04 | 31.58 | 3169632 |
| 1718923200 | 31.89 | 0.58 | 1.85 | 31.24 | 32.1 | 31.24 | 2035057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
