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 | 1.6186 | 4.40795206972 | 36.72 | 38.3386 | 36.4599 | 1612 | 37.04833264 | SP |
| 4 | 2.8286 | 7.96564348071 | 35.51 | 38.98 | 34.7672 | 1438 | 37.28307354 | SP |
| 12 | 2.5156 | 7.0223041063 | 35.823 | 38.98 | 33.06 | 1773 | 35.87987837 | SP |
| 26 | 4.9586 | 14.8550029958 | 33.38 | 38.98 | 32.15 | 1452 | 34.99067554 | SP |
| 52 | 9.3886 | 32.4303972366 | 28.95 | 38.98 | 28.895 | 1639 | 33.47353226 | SP |
| 156 | 1.0854 | 2.91357520965 | 37.2532 | 38.98 | 25.8756 | 1295 | 32.1211091 | SP |
| 260 | 11.8686 | 44.8379297318 | 26.47 | 40.24 | 15.2784 | 1820 | 28.55580519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.3386 | 0.7 | 1.85 | 38 | 38.3386 | 37.8401 | 772 |
| 1732231800 | 37.6427 | 0.73 | 1.97 | 37.53 | 37.6427 | 37.53 | 260 |
| 1732145400 | 36.9164 | -0 | -0.01 | 36.97 | 36.97 | 36.9164 | 135 |
| 1732059000 | 36.9213 | 0.14 | 0.37 | 36.46 | 36.93 | 36.4599 | 4988 |
| 1731972600 | 36.7863 | 0 | 0.01 | 36.72 | 36.8799 | 36.72 | 1905 |
| 1731713400 | 36.7814 | -0.54 | -1.44 | 36.87 | 36.87 | 36.7814 | 1370 |
| 1731627000 | 37.32 | -0.49 | -1.30 | 38.75 | 38.75 | 37.29 | 1658 |
| 1731540600 | 37.812 | -0.27 | -0.71 | 38.97 | 38.97 | 37.812 | 2689 |
| 1731454200 | 38.0825 | -0.64 | -1.64 | 38.98 | 38.98 | 38.0825 | 1075 |
| 1731367800 | 38.7193 | 0.6 | 1.57 | 38.69 | 38.75 | 38.69 | 501 |
| 1731108600 | 38.1216 | 0.21 | 0.55 | 37.36 | 38.1216 | 37.36 | 2547 |
| 1731022200 | 37.9128 | -0.22 | -0.57 | 38.06 | 38.06 | 37.9128 | 4209 |
| 1730935800 | 38.1285 | 2.37 | 6.62 | 36.8 | 38.1285 | 36.8 | 2753 |
| 1730849400 | 35.7597 | 0.84 | 2.41 | 35.5246 | 35.7597 | 35.5246 | 1058 |
| 1730763000 | 34.9184 | 0.11 | 0.32 | 35.1013 | 35.1013 | 34.9184 | 327 |
| 1730500200 | 34.808 | 0.04 | 0.12 | 34.808 | 34.808 | 34.808 | 88 |
| 1730413800 | 34.7672 | -0.64 | -1.82 | 35.325 | 35.325 | 34.7672 | 733 |
| 1730327400 | 35.4099 | 0.02 | 0.05 | 35.4099 | 35.4099 | 35.4099 | 176 |
| 1730241000 | 35.3909 | -0.19 | -0.54 | 35.2316 | 35.3909 | 35.2316 | 1265 |
| 1730154600 | 35.5833 | 0.59 | 1.68 | 35.51 | 35.5833 | 35.51 | 251 |
| 1729895400 | 34.995 | -0.21 | -0.61 | 35.471 | 35.5038 | 34.995 | 774 |
| 1729809000 | 35.2094 | 0.1 | 0.28 | 35.2094 | 35.2094 | 35.2094 | 149 |
| 1729722600 | 35.1098 | -0.32 | -0.89 | 34.98 | 35.1098 | 34.98 | 387 |
| 1729636200 | 35.4253 | -0.19 | -0.54 | 35.38 | 35.4253 | 35.38 | 279 |
| 1729549800 | 35.6181 | -0.68 | -1.87 | 36.01 | 36.01 | 35.6181 | 1468 |
| 1729290600 | 36.2978 | -0.07 | -0.19 | 36.35 | 36.43 | 36.28 | 1230 |
| 1729204200 | 36.3687 | -0.08 | -0.21 | 36.3 | 36.3687 | 36.2963 | 490 |
| 1729117800 | 36.4451 | 0.5 | 1.39 | 36.4773 | 36.4773 | 36.43 | 404 |
| 1729031400 | 35.9463 | -0.01 | -0.02 | 35.49 | 36.13 | 35.49 | 388 |
| 1728945000 | 35.9522 | 0.26 | 0.73 | 35.88 | 35.9522 | 35.88 | 1186 |
| 1728685800 | 35.6922 | 0.68 | 1.94 | 35.21 | 35.6922 | 35.21 | 198 |
| 1728599400 | 35.0126 | -0.24 | -0.69 | 35.26 | 35.26 | 35.0126 | 74 |
| 1728513000 | 35.2571 | 0.1 | 0.27 | 35.07 | 35.2571 | 35.07 | 56 |
| 1728426600 | 35.1613 | 0.03 | 0.08 | 35.13 | 35.21 | 35.09 | 29445 |
| 1728340200 | 35.1348 | -0.36 | -1.01 | 35.25 | 35.26 | 35.1348 | 920 |
| 1728081000 | 35.4944 | 0.57 | 1.64 | 36.15 | 36.15 | 35.33 | 2006 |
| 1727994600 | 34.9209 | -0.6 | -1.69 | 34.9199 | 34.9488 | 34.8878 | 536 |
| 1727908200 | 35.5221 | -0.1 | -0.27 | 35.69 | 35.69 | 35.5221 | 2947 |
| 1727821800 | 35.6175 | -0.56 | -1.56 | 35.62 | 35.62 | 35.6175 | 150 |
| 1727735400 | 36.1824 | 0.13 | 0.36 | 36.27 | 36.27 | 35.9 | 8786 |
| 1727476200 | 36.0525 | 0.26 | 0.73 | 36.0525 | 36.0525 | 36.0525 | 8 |
| 1727389800 | 35.7924 | 0.31 | 0.88 | 35.94 | 35.94 | 35.7924 | 5276 |
| 1727303400 | 35.4802 | -0.51 | -1.40 | 35.83 | 35.86 | 35.4802 | 2779 |
| 1727217000 | 35.9852 | 0.05 | 0.13 | 35.95 | 36.06 | 35.95 | 664 |
| 1727130600 | 35.9372 | 0.03 | 0.08 | 36.0001 | 36.0001 | 35.9372 | 230 |
| 1726871400 | 35.9068 | -0.36 | -1.00 | 36.66 | 36.66 | 35.9068 | 5 |
| 1726785000 | 36.2684 | 0.75 | 2.10 | 36.17 | 36.3 | 36.17 | 1702 |
| 1726698600 | 35.521 | 0.05 | 0.14 | 35.39 | 35.521 | 35.39 | 732 |
| 1726612200 | 35.4697 | 0.22 | 0.62 | 35.45 | 35.47 | 35.45 | 497 |
| 1726525800 | 35.25 | 0.21 | 0.61 | 35.18 | 35.25 | 35 | 3060 |
| 1726266600 | 35.0363 | 0.91 | 2.68 | 34.73 | 35.04 | 34.73 | 1905 |
| 1726180200 | 34.1223 | 0.45 | 1.32 | 34.02 | 34.1223 | 33.98 | 3428 |
| 1726093800 | 33.6767 | 0.11 | 0.34 | 33.06 | 33.6767 | 33.06 | 244 |
| 1726007400 | 33.5617 | -0.11 | -0.32 | 34.23 | 34.23 | 33.4 | 349 |
| 1725921000 | 33.6697 | -0.07 | -0.19 | 33.82 | 33.82 | 33.6697 | 2061 |
| 1725661800 | 33.7348 | -0.64 | -1.86 | 33.95 | 33.95 | 33.7348 | 38 |
| 1725575400 | 34.3732 | -0.24 | -0.68 | 34.745 | 34.745 | 34.3732 | 595 |
| 1725489000 | 34.6092 | -1.21 | -3.39 | 34.59 | 34.6092 | 34.59 | 328 |
| 1725402600 | 35.823 | 0 | 0.00 | 35.823 | 35.823 | 35.823 | 57 |
| 1725057000 | 35.823 | 0.24 | 0.66 | 35.59 | 35.823 | 35.59 | 1461 |
| 1724970600 | 35.5877 | 0.16 | 0.44 | 35.55 | 35.8613 | 35.55 | 1040 |
| 1724884200 | 35.4307 | -0.1 | -0.29 | 35.38 | 35.4307 | 35.38 | 799 |
| 1724797800 | 35.5344 | -0.16 | -0.45 | 35.5 | 35.61 | 35.5 | 1118 |
| 1724711400 | 35.6959 | -0.06 | -0.16 | 35.79 | 35.8 | 35.6959 | 542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
