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 | 1.0439 | 2.72203389831 | 38.35 | 40.37 | 37.95 | 55426 | 39.06941523 | SP |
| 4 | 2.4539 | 6.64293448836 | 36.94 | 40.37 | 36.94 | 18990 | 38.84215125 | SP |
| 12 | 4.3939 | 12.554 | 35 | 40.37 | 34.28 | 16235 | 37.35952561 | SP |
| 26 | 4.3939 | 12.554 | 35 | 40.37 | 34.28 | 16235 | 37.35952561 | SP |
| 52 | 4.3939 | 12.554 | 35 | 40.37 | 34.28 | 16235 | 37.35952561 | SP |
| 156 | 4.3939 | 12.554 | 35 | 40.37 | 34.28 | 16235 | 37.35952561 | SP |
| 260 | 4.3939 | 12.554 | 35 | 40.37 | 34.28 | 16235 | 37.35952561 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 39.3939 | 0.44 | 1.14 | 39.33 | 39.47 | 39.15 | 15953 |
| 1741303800 | 38.9498 | -0.31 | -0.79 | 39.23 | 39.3 | 38.855 | 30133 |
| 1741217400 | 39.26 | 0.81 | 2.11 | 40.37 | 40.37 | 38.74 | 176805 |
| 1741131000 | 38.4481 | 0.11 | 0.28 | 38.25 | 38.61 | 38.01 | 39725 |
| 1741044600 | 38.34 | 0.4 | 1.05 | 38.35 | 38.6899 | 37.95 | 14514 |
| 1740785400 | 37.9429 | -0.02 | -0.05 | 37.88 | 37.98 | 37.81 | 14391 |
| 1740699000 | 37.9605 | -0.37 | -0.96 | 38.25 | 38.27 | 37.96 | 3707 |
| 1740612600 | 38.33 | 0.16 | 0.41 | 38.06 | 38.57 | 38.06 | 3017 |
| 1740526200 | 38.175 | 0.21 | 0.55 | 38.17 | 38.2367 | 37.925 | 3712 |
| 1740439800 | 37.966 | -0.11 | -0.29 | 38.13 | 38.13 | 37.875 | 11679 |
| 1740180600 | 38.075 | -0.29 | -0.76 | 38.45 | 38.45 | 37.995 | 1638 |
| 1740094200 | 38.365 | 0.38 | 1.00 | 38.31 | 38.365 | 38.25 | 6544 |
| 1740007800 | 37.985 | -0.23 | -0.59 | 37.947 | 38.1099 | 37.947 | 5858 |
| 1739921400 | 38.21 | 0.35 | 0.91 | 38.0907 | 38.21 | 38.0907 | 29451 |
| 1739575800 | 37.8649 | 0.1 | 0.25 | 38.07 | 38.09 | 37.8649 | 1358 |
| 1739489400 | 37.7697 | 0.22 | 0.58 | 37.655 | 37.7697 | 37.655 | 824 |
| 1739403000 | 37.5531 | 0.19 | 0.51 | 37.5531 | 37.5531 | 37.5531 | 102 |
| 1739316600 | 37.3632 | 0.19 | 0.51 | 37.295 | 37.3635 | 37.21 | 927 |
| 1739230200 | 37.1747 | 0.44 | 1.20 | 36.94 | 37.202 | 36.94 | 472 |
| 1738971000 | 36.735 | -0.21 | -0.57 | 36.915 | 36.915 | 36.735 | 2500 |
| 1738884600 | 36.9458 | 0.21 | 0.58 | 36.77 | 36.9458 | 36.77 | 1336 |
| 1738798200 | 36.7332 | 0.22 | 0.61 | 36.7499 | 36.8 | 36.7332 | 236 |
| 1738711800 | 36.5089 | 0.22 | 0.61 | 36.52 | 36.5799 | 36.44 | 61140 |
| 1738625400 | 36.2874 | -0.2 | -0.54 | 36.399 | 36.399 | 36.25 | 887 |
| 1738366200 | 36.486 | -0.42 | -1.15 | 36.78 | 36.78 | 36.486 | 400 |
| 1738279800 | 36.9093 | 0.51 | 1.40 | 36.59 | 36.93 | 36.59 | 212 |
| 1738193400 | 36.3983 | -0.06 | -0.16 | 36.41 | 36.45 | 36.36 | 2665 |
| 1738107000 | 36.4567 | 0.14 | 0.40 | 36.36 | 36.4567 | 36.28 | 2858 |
| 1738020600 | 36.3124 | 0 | 0.01 | 36.21 | 36.34 | 36.21 | 320855 |
| 1737761400 | 36.3085 | 0.39 | 1.09 | 36.278 | 36.35 | 36.278 | 4352 |
| 1737675000 | 35.9156 | 0 | 0.00 | 35.9156 | 35.9156 | 35.9156 | 0 |
| 1737588600 | 35.9156 | 0.02 | 0.05 | 36.01 | 36.01 | 35.9156 | 557 |
| 1737502200 | 35.898 | 0.58 | 1.63 | 35.898 | 35.898 | 35.898 | 1 |
| 1737156600 | 35.3227 | 0.21 | 0.61 | 35.35 | 35.35 | 35.3227 | 1294 |
| 1737070200 | 35.1085 | 0.31 | 0.89 | 35.11 | 35.11 | 34.978 | 283 |
| 1736983800 | 34.7981 | 0.35 | 1.02 | 34.72 | 34.85 | 34.72 | 1617 |
| 1736897400 | 34.4474 | 0.15 | 0.43 | 34.3953 | 34.465 | 34.395 | 3097 |
| 1736811000 | 34.3009 | -0.09 | -0.25 | 34.38 | 34.38 | 34.28 | 1498 |
| 1736551800 | 34.3871 | -0.54 | -1.56 | 34.76 | 34.76 | 34.3871 | 1383 |
| 1736379000 | 34.9303 | -0.05 | -0.14 | 34.9029 | 34.9303 | 34.88 | 601 |
| 1736292600 | 34.9784 | 0 | 0.01 | 35.14 | 35.14 | 34.9784 | 1113 |
| 1736206200 | 34.9757 | 0.11 | 0.30 | 35.11 | 35.16 | 34.9757 | 19872 |
| 1735947000 | 34.8699 | 0.2 | 0.57 | 34.91 | 34.96 | 34.8699 | 4479 |
| 1735860600 | 34.6721 | -0.07 | -0.20 | 34.64 | 34.6721 | 34.64 | 600 |
| 1735687800 | 34.7403 | 0.08 | 0.23 | 35.01 | 35.01 | 34.725 | 4431 |
| 1735601400 | 34.6608 | -0.23 | -0.65 | 34.57 | 34.73 | 34.56 | 2802 |
| 1735342200 | 34.8862 | -0.08 | -0.22 | 34.92 | 34.96 | 34.8347 | 3335 |
| 1735255800 | 34.9627 | 0.05 | 0.14 | 34.91 | 35 | 34.91 | 235 |
| 1735077840 | 34.9125 | -0 | -0.00 | 34.92 | 34.93 | 34.9125 | 2929 |
| 1734996600 | 34.9127 | 0.02 | 0.07 | 34.89 | 34.9127 | 34.849 | 1560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
