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 | -1.98 | -5.61383612135 | 35.27 | 35.34 | 32.32 | 25388 | 33.69982551 | SP |
| 4 | -4.28 | -11.3920681395 | 37.57 | 38.34 | 32.32 | 25694 | 36.06294853 | SP |
| 12 | -3.91 | -10.5107526882 | 37.2 | 38.34 | 32.32 | 22017 | 36.3076826 | SP |
| 26 | 2.82 | 9.25500492287 | 30.47 | 38.34 | 30.025 | 17876 | 35.32456285 | SP |
| 52 | 1.29 | 4.03125 | 32 | 38.34 | 27.15 | 24138 | 33.10420269 | SP |
| 156 | 8.06 | 31.9460959176 | 25.23 | 38.34 | 22.25 | 23544 | 31.24529641 | SP |
| 260 | 8.06 | 31.9460959176 | 25.23 | 38.34 | 22.25 | 23544 | 31.24529641 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 33.29 | 0.08 | 0.24 | 33.1 | 33.545 | 32.32 | 20721 |
| 1741304100 | 33.21 | -1.65 | -4.73 | 33.86 | 34.3067 | 33.15 | 47964 |
| 1741217700 | 34.86 | 0.82 | 2.41 | 34.22 | 34.86 | 34.04 | 13534 |
| 1741131300 | 34.04 | -0.06 | -0.18 | 33.71 | 34.41 | 33.141 | 26867 |
| 1741044900 | 34.1 | -0.85 | -2.43 | 35.27 | 35.34 | 33.9 | 17854 |
| 1740785700 | 34.95 | 0.35 | 1.01 | 34.48 | 34.96 | 34.22 | 21997 |
| 1740699300 | 34.6 | -1.36 | -3.78 | 36.05 | 36.05 | 34.5901 | 25284 |
| 1740612900 | 35.96 | 0.53 | 1.50 | 35.88 | 36.2599 | 35.75 | 13899 |
| 1740526500 | 35.43 | -0.5 | -1.39 | 35.83 | 35.83 | 35.04 | 31500 |
| 1740440100 | 35.93 | -0.67 | -1.83 | 36.57 | 36.57 | 35.8204 | 23795 |
| 1740180900 | 36.6 | -1.07 | -2.83 | 37.73 | 37.73 | 36.4501 | 55179 |
| 1740094500 | 37.665 | -0.39 | -1.01 | 38.03 | 38.03 | 37.5101 | 27385 |
| 1740008100 | 38.05 | -0.24 | -0.61 | 38.21 | 38.21 | 37.78 | 35615 |
| 1739921700 | 38.2853 | 0.13 | 0.33 | 38.34 | 38.34 | 38.02 | 26389 |
| 1739576100 | 38.16 | 0.17 | 0.46 | 38 | 38.25 | 37.8641 | 31323 |
| 1739489700 | 37.985 | 0.39 | 1.04 | 37.65 | 37.99 | 37.59 | 22521 |
| 1739403300 | 37.5946 | -0.06 | -0.17 | 37.23 | 37.6728 | 37.1941 | 10065 |
| 1739316900 | 37.6583 | -0.03 | -0.09 | 37.5 | 37.787 | 37.46 | 12517 |
| 1739230500 | 37.6909 | 0.63 | 1.70 | 37.57 | 37.815 | 37.57 | 23772 |
| 1738971300 | 37.06 | -0.48 | -1.28 | 37.66 | 37.72 | 36.99 | 23414 |
| 1738884900 | 37.54 | 0.08 | 0.21 | 37.48 | 37.605 | 37.34 | 17146 |
| 1738798500 | 37.46 | 0.4 | 1.08 | 36.99 | 37.46 | 36.94 | 15098 |
| 1738712100 | 37.06 | 0.49 | 1.34 | 36.79 | 37.1894 | 36.79 | 18305 |
| 1738625700 | 36.57 | -0.49 | -1.31 | 36.1 | 36.8457 | 36.05 | 22149 |
| 1738366500 | 37.056 | 0.04 | 0.10 | 37.46 | 37.6721 | 36.97 | 23626 |
| 1738280100 | 37.02 | 0.06 | 0.16 | 37.06 | 37.1945 | 36.79 | 21716 |
| 1738193700 | 36.96 | -0.09 | -0.24 | 37.23 | 37.23 | 36.68 | 23359 |
| 1738107300 | 37.05 | 0.99 | 2.75 | 36.15 | 37.1295 | 36.0043 | 30118 |
| 1738020900 | 36.06 | -1.31 | -3.51 | 35.56 | 36.55 | 35.56 | 41483 |
| 1737761700 | 37.3736 | -0.05 | -0.12 | 37.5 | 37.68 | 37.3162 | 42341 |
| 1737675300 | 37.42 | 0 | 0.00 | 37.42 | 37.42 | 37.42 | 0 |
| 1737588900 | 37.42 | 0.65 | 1.77 | 37.41 | 37.59 | 37.33 | 41359 |
| 1737502500 | 36.77 | 0.58 | 1.60 | 36.54 | 36.8517 | 36.4001 | 15384 |
| 1737156900 | 36.19 | 0.29 | 0.81 | 36.43 | 36.43 | 36.1653 | 15085 |
| 1737070500 | 35.9 | 0.11 | 0.31 | 36.04 | 36.2822 | 35.84 | 15892 |
| 1736984100 | 35.79 | 0.69 | 1.97 | 35.67 | 35.989 | 35.67 | 12623 |
| 1736897700 | 35.1 | 0 | 0.00 | 35.3 | 35.47 | 34.95 | 13763 |
| 1736811300 | 35.1 | -0.45 | -1.27 | 34.88 | 35.14 | 34.88 | 27616 |
| 1736552100 | 35.55 | -0.62 | -1.71 | 35.79 | 35.79 | 35.3 | 23490 |
| 1736379300 | 36.17 | 0.07 | 0.19 | 36.15 | 36.2456 | 35.9054 | 8980 |
| 1736292900 | 36.1 | -0.82 | -2.22 | 37.12 | 37.12 | 35.96 | 17380 |
| 1736206500 | 36.92 | 0.79 | 2.19 | 36.76 | 37.0499 | 36.73 | 19947 |
| 1735947300 | 36.13 | 0.56 | 1.57 | 35.75 | 36.18 | 35.75 | 14865 |
| 1735860900 | 35.57 | 0.22 | 0.62 | 35.68 | 35.88 | 35.24 | 13712 |
| 1735688100 | 35.35 | -0.43 | -1.20 | 35.74 | 35.759 | 35.31 | 24150 |
| 1735601700 | 35.7796 | -0.33 | -0.91 | 35.52 | 35.89 | 35.36 | 17593 |
| 1735342500 | 36.11 | -0.46 | -1.26 | 36.31 | 36.31 | 35.74 | 8299 |
| 1735256100 | 36.57 | 0 | 0.00 | 36.48 | 36.65 | 36.451 | 11717 |
| 1735077840 | 36.57 | 0.26 | 0.71 | 36.38 | 36.61 | 36.355 | 5781 |
| 1734996900 | 36.3134 | 0.3 | 0.84 | 36.14 | 36.3741 | 35.89 | 17625 |
| 1734737700 | 36.01 | 0.39 | 1.09 | 35.15 | 36.2776 | 35.145 | 16029 |
| 1734651300 | 35.62 | 0.01 | 0.03 | 36.04 | 36.139 | 35.6 | 20068 |
| 1734564900 | 35.61 | -1.41 | -3.81 | 37.19 | 37.19 | 35.61 | 23453 |
| 1734478500 | 37.02 | -0.46 | -1.23 | 37.26 | 37.26 | 36.98 | 13696 |
| 1734392100 | 37.48 | 0.41 | 1.11 | 37.2 | 37.5791 | 37.12 | 23483 |
| 1734132900 | 37.07 | -0.01 | -0.03 | 37.34 | 37.41 | 36.8851 | 12203 |
| 1734046500 | 37.08 | -0.34 | -0.90 | 37.3 | 37.3 | 37.05 | 26723 |
| 1733960100 | 37.4161 | 0.76 | 2.06 | 37 | 37.4799 | 37 | 12672 |
| 1733873700 | 36.66 | -0.42 | -1.13 | 37.11 | 37.27 | 36.535 | 8426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
