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 | -0.38 | -1.14492316963 | 33.19 | 33.685 | 32.58 | 777249 | 33.01138885 | CS |
| 4 | -1.55 | -4.51105937136 | 34.36 | 34.53 | 32.105 | 601623 | 33.29009213 | CS |
| 12 | -0.43 | -1.293622142 | 33.24 | 37.57 | 32.105 | 732914 | 34.89391031 | CS |
| 26 | 3.74 | 12.865497076 | 29.07 | 37.57 | 26.62 | 697326 | 32.66441059 | CS |
| 52 | 4.59 | 16.265060241 | 28.22 | 37.57 | 25.67 | 727292 | 30.10373739 | CS |
| 156 | 15.32 | 87.5929102344 | 17.49 | 37.57 | 13.255 | 840639 | 22.51618831 | CS |
| 260 | 16.41 | 100.06097561 | 16.4 | 37.57 | 4.05 | 1673711 | 15.05683272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 32.81 | 0.16 | 0.49 | 32.53 | 32.952599 | 32.4911 | 762832 |
| 1737675600 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1737589200 | 32.65 | -0.48 | -1.45 | 32.9 | 32.945 | 32.58 | 666887 |
| 1737502800 | 33.13 | -0.06 | -0.18 | 33.22 | 33.685 | 32.615 | 943516 |
| 1737157200 | 33.189999 | 0.34 | 1.04 | 33.189999 | 33.279899 | 32.9 | 725574 |
| 1737070800 | 32.85 | -0.1 | -0.30 | 33.009999 | 33.215 | 32.74 | 607884 |
| 1736984400 | 32.95 | -0.39 | -1.17 | 33.92 | 33.99 | 32.77 | 797879 |
| 1736898000 | 33.34 | 0.14 | 0.42 | 33.33 | 33.43 | 32.99 | 397372 |
| 1736811600 | 33.2 | 0.6 | 1.84 | 32.31 | 33.2 | 32.22 | 470351 |
| 1736552400 | 32.6 | -0.39 | -1.18 | 32.4 | 32.659999 | 32.104999 | 786228 |
| 1736379600 | 32.99 | -0.18 | -0.54 | 33.009999 | 33.03 | 32.729999 | 631596 |
| 1736293200 | 33.17 | -0.37 | -1.10 | 33.56 | 33.735 | 32.9 | 845040 |
| 1736206800 | 33.54 | -0.87 | -2.53 | 34.24 | 34.43 | 33.479999 | 401464 |
| 1735947600 | 34.41 | 0.4 | 1.18 | 34.02 | 34.44 | 34 | 423824 |
| 1735861200 | 34.01 | -0.12 | -0.35 | 34.12 | 34.35 | 33.77 | 416707 |
| 1735688400 | 34.13 | 0.23 | 0.68 | 34 | 34.32 | 33.845 | 753707 |
| 1735602000 | 33.9 | -0.12 | -0.35 | 33.9 | 34.015 | 33.61 | 366431 |
| 1735342800 | 34.02 | -0.49 | -1.42 | 34.28 | 34.53 | 33.86 | 438678 |
| 1735256400 | 34.51 | 0.3 | 0.88 | 34.04 | 34.6 | 33.96 | 378838 |
| 1735077840 | 34.21 | 0.13 | 0.38 | 34.03 | 34.24 | 33.92 | 440434 |
| 1734997200 | 34.08 | -0.26 | -0.76 | 34.32 | 34.32 | 33.71 | 1091447 |
| 1734738000 | 34.34 | -0.01 | -0.03 | 34.11 | 34.98 | 34.06 | 2708961 |
| 1734651600 | 34.35 | -0.23 | -0.67 | 34.79 | 35.23 | 34.35 | 1130758 |
| 1734565200 | 34.58 | -0.83 | -2.34 | 35.41 | 35.82 | 34.26 | 1208845 |
| 1734478800 | 35.41 | -0.09 | -0.25 | 35.15 | 35.54 | 35.13 | 756964 |
| 1734392400 | 35.5 | -0.03 | -0.08 | 35.69 | 35.71 | 35.41 | 723353 |
| 1734133200 | 35.53 | 0.03 | 0.08 | 35.39 | 35.6 | 35.3329 | 511093 |
| 1734046800 | 35.5 | -0.08 | -0.22 | 35.5 | 35.9167 | 35.45 | 410569 |
| 1733960400 | 35.58 | 0.08 | 0.23 | 35.55 | 35.76 | 35.32 | 508642 |
| 1733874000 | 35.5 | -0.54 | -1.50 | 35.94 | 35.95 | 35.44 | 568255 |
| 1733787600 | 36.04 | -0.26 | -0.72 | 36.34 | 36.35 | 35.91 | 475795 |
| 1733528400 | 36.3 | 0.11 | 0.30 | 36.45 | 36.45 | 36.18 | 666733 |
| 1733442000 | 36.19 | -0.71 | -1.92 | 36.73 | 36.75 | 36.08 | 449875 |
| 1733355600 | 36.9 | 0.08 | 0.22 | 36.87 | 37.055 | 36.59 | 623508 |
| 1733269200 | 36.82 | -0.14 | -0.38 | 37.06 | 37.16 | 36.61 | 372075 |
| 1733182800 | 36.96 | -0.01 | -0.03 | 37.04 | 37.065 | 36.575 | 701484 |
| 1732917840 | 36.97 | -0.13 | -0.35 | 37.35 | 37.57 | 36.92 | 379216 |
| 1732750800 | 37.1 | 0.23 | 0.62 | 37.1 | 37.49 | 37.07 | 453614 |
| 1732664400 | 36.87 | 0.2 | 0.55 | 36.66 | 36.94 | 36.495 | 782733 |
| 1732578000 | 36.67 | 0.18 | 0.49 | 36.68 | 36.94 | 36.26 | 911954 |
| 1732318800 | 36.49 | -0.18 | -0.49 | 36.93 | 37.01 | 36.3535 | 752948 |
| 1732232400 | 36.67 | 0.24 | 0.66 | 36.63 | 36.81 | 36.35 | 579459 |
| 1732146000 | 36.43 | -0.08 | -0.22 | 36.5 | 36.5 | 36.175 | 691349 |
| 1732059600 | 36.51 | 0.41 | 1.14 | 36.01 | 36.53 | 35.9 | 908492 |
| 1731973200 | 36.1 | 0.24 | 0.67 | 35.58 | 36.22 | 35.58 | 614740 |
| 1731714000 | 35.86 | 0.13 | 0.36 | 35.7 | 36.12 | 35.56 | 906041 |
| 1731627600 | 35.73 | 0.11 | 0.31 | 35.62 | 35.99 | 35.42 | 669086 |
| 1731541200 | 35.62 | -0.32 | -0.89 | 36.23 | 36.34 | 35.53 | 750604 |
| 1731454800 | 35.94 | -0.16 | -0.44 | 35.91 | 36.46 | 35.81 | 766773 |
| 1731368400 | 36.1 | 0.57 | 1.60 | 36.05 | 36.197 | 35.55 | 1189464 |
| 1731109200 | 35.53 | 0.08 | 0.23 | 35.5 | 35.85 | 35.205 | 1439428 |
| 1731022800 | 35.45 | 1.65 | 4.88 | 33.99 | 35.83 | 33.935 | 1465886 |
| 1730936400 | 33.8 | 0.31 | 0.93 | 33.99 | 34.53 | 33.57 | 1491207 |
| 1730850000 | 33.49 | 0.05 | 0.15 | 33.24 | 33.64 | 33.15 | 633195 |
| 1730763600 | 33.439999 | 0.25 | 0.75 | 33.119999 | 33.68 | 33.08 | 452812 |
| 1730500800 | 33.189999 | -0.04 | -0.12 | 33.24 | 33.84 | 33.189999 | 805154 |
| 1730414400 | 33.229999 | -0.74 | -2.18 | 33.63 | 33.83 | 33.2 | 797022 |
| 1730328000 | 33.97 | 0.13 | 0.38 | 33.8 | 34.19 | 33.69 | 400254 |
| 1730241600 | 33.84 | 0.07 | 0.21 | 33.6 | 33.98 | 33.6 | 394458 |
| 1730155200 | 33.77 | 0.08 | 0.24 | 33.99 | 34.28 | 33.77 | 247715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
