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 | -0.94 | -2.82197538277 | 33.31 | 33.33 | 30.61 | 46252 | 32.37794545 | CS |
| 4 | -1.8 | -5.26777875329 | 34.17 | 35.23 | 30.61 | 41037 | 33.22883249 | CS |
| 12 | 2.36 | 7.86404531823 | 30.01 | 35.2362 | 28.16 | 31219 | 32.16443586 | CS |
| 26 | 4.19 | 14.8687012065 | 28.18 | 35.2362 | 27.23 | 28120 | 31.70981396 | CS |
| 52 | 7.51 | 30.2091713596 | 24.86 | 35.2362 | 20.5009 | 27121 | 29.00820836 | CS |
| 156 | -22.4 | -40.8983019901 | 54.77 | 56.95 | 20.5009 | 32813 | 33.15928371 | CS |
| 260 | 3.59 | 12.4739402363 | 28.78 | 67.6 | 10.3255 | 46843 | 32.6555781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 32.369999 | 0.95 | 3.02 | 30.8 | 32.479999 | 30.61 | 73693 |
| 1736552400 | 31.42 | -1.37 | -4.18 | 31.96 | 32.9 | 31.37 | 38554 |
| 1736379600 | 32.79 | -0.18 | -0.55 | 32.5 | 33.13 | 32.409999 | 30894 |
| 1736293200 | 32.97 | -0.33 | -0.99 | 33.31 | 33.33 | 32.46 | 41868 |
| 1736206800 | 33.299999 | -0.6 | -1.77 | 33.9 | 34.05 | 33.06 | 46942 |
| 1735947600 | 33.9 | 0.48 | 1.44 | 33.43 | 34.03 | 33.2 | 63832 |
| 1735861200 | 33.42 | -0.56 | -1.65 | 33.98 | 34.33 | 33.07 | 43015 |
| 1735688400 | 33.98 | 0.48 | 1.43 | 33.75 | 34.7 | 33.75 | 37413 |
| 1735602000 | 33.5 | -0.22 | -0.65 | 33.18 | 33.99 | 33.13 | 30547 |
| 1735342800 | 33.72 | -0.91 | -2.63 | 34.32 | 35.01 | 33.545 | 34755 |
| 1735256400 | 34.63 | 1.27 | 3.81 | 32.799999 | 34.95 | 32.799999 | 30285 |
| 1735077840 | 33.36 | 0.54 | 1.65 | 32.97 | 33.439999 | 32.58 | 13639 |
| 1734997200 | 32.82 | -1.04 | -3.07 | 33.49 | 33.85 | 32.72 | 34897 |
| 1734738000 | 33.86 | 0.92 | 2.79 | 32.07 | 34.3751 | 32.07 | 64120 |
| 1734651600 | 32.939999 | 0.44 | 1.35 | 32.979999 | 33.77 | 32.08 | 29150 |
| 1734565200 | 32.5 | -1.44 | -4.24 | 33.92 | 35.23 | 32.18 | 50143 |
| 1734478800 | 33.94 | -0.23 | -0.67 | 34.17 | 34.4 | 33.87 | 33884 |
| 1734392400 | 34.17 | 0.08 | 0.23 | 34.16 | 35.2362 | 34 | 40639 |
| 1734133200 | 34.09 | 0.38 | 1.13 | 33.61 | 34.33 | 33.61 | 17530 |
| 1734046800 | 33.71 | -0.24 | -0.71 | 34.19 | 34.19 | 33.71 | 36446 |
| 1733960400 | 33.95 | -0.02 | -0.06 | 34.13 | 34.29 | 33.57 | 83260 |
| 1733874000 | 33.97 | 0.05 | 0.15 | 33.91 | 35.02 | 33.75 | 42531 |
| 1733787600 | 33.92 | 0.65 | 1.95 | 33.96 | 34.5 | 33.369999 | 34984 |
| 1733528400 | 33.27 | 0.65 | 1.99 | 33.02 | 33.39 | 32.72 | 20812 |
| 1733442000 | 32.619999 | 0.35 | 1.08 | 32.58 | 33 | 32.14 | 28111 |
| 1733355600 | 32.27 | -1.48 | -4.39 | 33.62 | 33.62 | 32.06 | 52022 |
| 1733269200 | 33.75 | 2.78 | 8.98 | 31.3 | 34.04 | 31.3 | 30810 |
| 1733182800 | 30.97 | 0.44 | 1.44 | 30.47 | 31.2 | 30.22 | 20569 |
| 1732917840 | 30.53 | -0.31 | -1.01 | 30.99 | 30.99 | 30.361 | 8948 |
| 1732750800 | 30.84 | 0.12 | 0.39 | 30.84 | 31.235 | 30.8 | 11164 |
| 1732664400 | 30.72 | -0.21 | -0.68 | 30.93 | 31.14 | 30.05 | 10599 |
| 1732578000 | 30.93 | 0.9 | 3.00 | 30.5 | 31.5403 | 30.15 | 19908 |
| 1732318800 | 30.03 | 0.33 | 1.11 | 29.95 | 30.26 | 29.46 | 12683 |
| 1732232400 | 29.7 | 0.04 | 0.13 | 29.46 | 30.01 | 29.25 | 13839 |
| 1732146000 | 29.66 | -0.24 | -0.80 | 29.9 | 29.95 | 29.22 | 13152 |
| 1732059600 | 29.9 | 0.1 | 0.34 | 29.6 | 30.2241 | 28.94 | 11163 |
| 1731973200 | 29.8 | 0.13 | 0.44 | 29.49 | 30.43 | 29.49 | 22515 |
| 1731714000 | 29.67 | -0.06 | -0.20 | 30.01 | 30.01 | 29.24 | 30426 |
| 1731627600 | 29.73 | 0.06 | 0.20 | 29.96 | 30.31 | 29.07 | 23280 |
| 1731541200 | 29.67 | -0.42 | -1.40 | 30.62 | 30.66 | 29.55 | 49890 |
| 1731454800 | 30.09 | -0.25 | -0.82 | 30.34 | 30.73 | 29.78 | 22837 |
| 1731368400 | 30.34 | -0.67 | -2.16 | 31.01 | 31.01 | 30.06 | 27419 |
| 1731109200 | 31.01 | 0.18 | 0.58 | 30.83 | 31.345 | 30.3 | 22197 |
| 1731022800 | 30.83 | -2.06 | -6.26 | 29.84 | 31.7762 | 29.3 | 35018 |
| 1730936400 | 32.89 | 3.23 | 10.89 | 31.51 | 33.299999 | 31.12 | 86362 |
| 1730850000 | 29.66 | 0.22 | 0.75 | 29.18 | 29.97 | 29.18 | 20209 |
| 1730763600 | 29.44 | 0.92 | 3.23 | 28.31 | 30.11 | 28.31 | 38328 |
| 1730500800 | 28.52 | -0.2 | -0.70 | 29.07 | 29.33 | 28.16 | 18586 |
| 1730414400 | 28.72 | -0.24 | -0.83 | 29.25 | 29.765 | 28.68 | 16785 |
| 1730328000 | 28.96 | 0.01 | 0.03 | 29.19 | 29.325 | 28.8 | 19688 |
| 1730241600 | 28.95 | -0.17 | -0.58 | 28.68 | 29.19 | 28.5 | 29431 |
| 1730155200 | 29.12 | 0.45 | 1.57 | 29.18 | 29.485 | 28.32 | 22055 |
| 1729896000 | 28.67 | -0.84 | -2.85 | 29.9 | 29.9 | 28.255 | 26511 |
| 1729809600 | 29.51 | -0.73 | -2.41 | 30.5 | 30.5 | 29.35 | 10452 |
| 1729723200 | 30.24 | -0.33 | -1.08 | 30.32 | 30.34 | 29.89 | 11178 |
| 1729636800 | 30.57 | 0.17 | 0.56 | 30.01 | 30.62 | 30.01 | 8316 |
| 1729550400 | 30.4 | -1.61 | -5.03 | 32.04 | 32.04 | 30.38 | 12697 |
| 1729291200 | 32.009999 | 0.01 | 0.03 | 32.03 | 32.03 | 31.59 | 14951 |
| 1729204800 | 32 | 1 | 3.23 | 30.96 | 32.159999 | 30.905 | 20696 |
| 1729118400 | 31 | 0.42 | 1.37 | 30.72 | 31.15 | 30.71 | 23161 |
| 1729032000 | 30.58 | -0.88 | -2.80 | 31.71 | 32 | 30.379 | 15725 |
| 1728945600 | 31.46 | 0.44 | 1.42 | 31.02 | 31.69 | 30.63 | 10571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
