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 | 1.14734299517 | 33.12 | 34.86 | 32.58 | 240954 | 33.82606485 | CS |
| 4 | 6.14 | 22.4415204678 | 27.36 | 34.86 | 26.88 | 268568 | 31.10334237 | CS |
| 12 | 2.12 | 6.75589547482 | 31.38 | 34.86 | 26.29 | 285843 | 29.43298754 | CS |
| 26 | 10.19 | 43.7151437151 | 23.31 | 34.86 | 22.98 | 274949 | 28.26278012 | CS |
| 52 | 20.49 | 157.494235204 | 13.01 | 34.86 | 12.94 | 273734 | 23.96948952 | CS |
| 156 | 19.25 | 135.087719298 | 14.25 | 34.86 | 8.07 | 300653 | 17.84009097 | CS |
| 260 | 15.24 | 83.4611171961 | 18.26 | 34.86 | 8.07 | 339514 | 17.44149951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 33.5 | -0.85 | -2.47 | 34.23 | 34.86 | 33.49 | 283780 |
| 1739486400 | 34.35 | 0.24 | 0.70 | 34.06 | 34.48 | 33.85 | 208969 |
| 1739400000 | 34.11 | 0.03 | 0.09 | 33.91 | 34.62 | 33.5 | 284228 |
| 1739313600 | 34.08 | 0.78 | 2.34 | 32.92 | 34.39 | 32.689999 | 273820 |
| 1739227200 | 33.299999 | 0.15 | 0.45 | 33.92 | 34.34 | 33.06 | 241527 |
| 1738968000 | 33.15 | 0.05 | 0.15 | 33.119999 | 33.43 | 32.58 | 196227 |
| 1738881600 | 33.1 | -0.12 | -0.36 | 33.33 | 33.409999 | 32.5 | 177649 |
| 1738795200 | 33.22 | 1.11 | 3.46 | 32.509999 | 34.15 | 32.17 | 358649 |
| 1738708800 | 32.11 | 0.72 | 2.29 | 31.75 | 32.2 | 31.11 | 294393 |
| 1738622400 | 31.39 | 0.56 | 1.82 | 30.82 | 32.13 | 30.73 | 235681 |
| 1738363200 | 30.83 | -0.19 | -0.61 | 31.25 | 31.65 | 30.75 | 220038 |
| 1738276800 | 31.02 | 1.2 | 4.02 | 30.5 | 31.2 | 30.2 | 333234 |
| 1738190400 | 29.82 | 0.49 | 1.67 | 29.34 | 30.1 | 29.34 | 310596 |
| 1738104000 | 29.33 | 0.03 | 0.10 | 29.3 | 29.66 | 28.97 | 140169 |
| 1738017600 | 29.3 | -1.02 | -3.36 | 29.81 | 29.89 | 29.04 | 329905 |
| 1737758400 | 30.32 | 1.33 | 4.59 | 29.6 | 30.98 | 29.39 | 362418 |
| 1737672000 | 28.99 | -0.18 | -0.62 | 28.76 | 29.05 | 28.27 | 261994 |
| 1737585600 | 29.17 | -0.11 | -0.38 | 29.27 | 29.8 | 28.95 | 315475 |
| 1737499200 | 29.28 | 1.12 | 3.98 | 28.25 | 29.34 | 27.85 | 449540 |
| 1737412800 | 28.16 | 0.19 | 0.68 | 27.62 | 28.16 | 27.62 | 105095 |
| 1737153600 | 27.97 | 0.26 | 0.94 | 27.36 | 28.11 | 26.88 | 271753 |
| 1737067200 | 27.71 | -1.11 | -3.85 | 28.93 | 28.93 | 27.67 | 251222 |
| 1736980800 | 28.82 | -0.1 | -0.35 | 29.32 | 29.32 | 28.7 | 349657 |
| 1736894400 | 28.92 | 0.43 | 1.51 | 28.5 | 29.43 | 28.31 | 306262 |
| 1736808000 | 28.49 | -0.29 | -1.01 | 28.4 | 28.66 | 27.83 | 263578 |
| 1736548800 | 28.78 | -0.32 | -1.10 | 29.28 | 29.45 | 28.6 | 251327 |
| 1736462400 | 29.1 | 0.06 | 0.21 | 29.33 | 29.53 | 28.93 | 94750 |
| 1736376000 | 29.04 | 0.82 | 2.91 | 28.35 | 29.19 | 28.33 | 237030 |
| 1736289600 | 28.22 | 0.09 | 0.32 | 28.59 | 29.41 | 27.93 | 209354 |
| 1736203200 | 28.13 | -0.49 | -1.71 | 28.62 | 28.63 | 27.69 | 198384 |
| 1735944000 | 28.62 | -0.74 | -2.52 | 29.17 | 29.2 | 28.48 | 125662 |
| 1735857600 | 29.36 | 1.04 | 3.67 | 28.75 | 29.4 | 28.75 | 135870 |
| 1735684800 | 28.32 | 0.63 | 2.28 | 27.62 | 28.37 | 27.62 | 114136 |
| 1735598400 | 27.69 | -0.63 | -2.22 | 28.14 | 28.14 | 27.23 | 219802 |
| 1735339200 | 28.32 | 0.23 | 0.82 | 28 | 28.37 | 27.5 | 162224 |
| 1735069200 | 28.09 | -0.05 | -0.18 | 28.05 | 28.2 | 27.67 | 47440 |
| 1734993600 | 28.14 | -0.06 | -0.21 | 28.25 | 28.5 | 27.72 | 149320 |
| 1734734400 | 28.2 | -0.39 | -1.36 | 28.6 | 29.11 | 28.13 | 737780 |
| 1734648000 | 28.59 | -0.46 | -1.58 | 28.77 | 29.38 | 28.46 | 368450 |
| 1734561600 | 29.05 | 1.94 | 7.16 | 28.09 | 30.19 | 28.05 | 936270 |
| 1734475200 | 27.11 | 0.27 | 1.01 | 26.44 | 27.37 | 26.42 | 260022 |
| 1734388800 | 26.84 | -0.28 | -1.03 | 26.92 | 27.01 | 26.29 | 677699 |
| 1734129600 | 27.12 | -0.64 | -2.31 | 27.44 | 27.49 | 26.7 | 267492 |
| 1734043200 | 27.76 | 0.13 | 0.47 | 27.33 | 27.78 | 27.12 | 268100 |
| 1733956800 | 27.63 | -0.78 | -2.75 | 28.54 | 28.54 | 27.5 | 391714 |
| 1733870400 | 28.41 | -1.46 | -4.89 | 28.5 | 29.82 | 28.22 | 434678 |
| 1733784000 | 29.87 | 1.72 | 6.11 | 29 | 30.45 | 28.8 | 525669 |
| 1733524800 | 28.15 | -3.76 | -11.78 | 30.54 | 30.64 | 27.09 | 801816 |
| 1733438400 | 31.91 | -0.12 | -0.37 | 32 | 32.7 | 31.75 | 168676 |
| 1733352000 | 32.03 | 0.92 | 2.96 | 30.98 | 32.06 | 30.85 | 231667 |
| 1733265600 | 31.11 | 1.85 | 6.32 | 29.76 | 31.14 | 29.76 | 214697 |
| 1733179200 | 29.26 | -0.44 | -1.48 | 29.53 | 29.53 | 28.83 | 155621 |
| 1732920000 | 29.7 | 0.1 | 0.34 | 29.55 | 30.32 | 29.42 | 120188 |
| 1732833600 | 29.6 | 0.32 | 1.09 | 29.16 | 29.99 | 29.16 | 53368 |
| 1732747200 | 29.28 | 0.65 | 2.27 | 28.78 | 29.72 | 28.7 | 185076 |
| 1732660800 | 28.63 | 0.09 | 0.32 | 28.21 | 29.02 | 27.7 | 274686 |
| 1732574400 | 28.54 | -2.53 | -8.14 | 30.21 | 30.26 | 28.5 | 570796 |
| 1732315200 | 31.07 | -0.1 | -0.32 | 31.38 | 31.38 | 30.62 | 161199 |
| 1732228800 | 31.17 | 1.3 | 4.35 | 30.22 | 31.17 | 30.11 | 377831 |
| 1732142400 | 29.87 | 0.36 | 1.22 | 29.55 | 30.21 | 29.43 | 185280 |
| 1732056000 | 29.51 | 0.84 | 2.93 | 29.01 | 29.76 | 28.53 | 329893 |
| 1731969600 | 28.67 | 1.07 | 3.88 | 28.68 | 29.35 | 28.29 | 185511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
