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 | 3.58 | 10.2081551183 | 35.07 | 38.66 | 34.46 | 350393 | 36.71863903 | CS |
| 4 | 2.62 | 7.27171801277 | 36.03 | 38.66 | 32.5 | 434998 | 34.97096202 | CS |
| 12 | 9.05 | 30.5743243243 | 29.6 | 38.66 | 29.29 | 469995 | 35.33186221 | CS |
| 26 | 12.98 | 50.5648617063 | 25.67 | 38.66 | 23.56 | 486573 | 30.46101882 | CS |
| 52 | 17.65 | 84.0476190476 | 21 | 38.66 | 19.41 | 566078 | 27.52744813 | CS |
| 156 | 29.15 | 306.842105263 | 9.5 | 38.66 | 7.39 | 486589 | 23.30967164 | CS |
| 260 | 38.6288 | 182211.320755 | 0.0212 | 38.66 | 0.0212 | 389046 | 21.97708763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 38.65 | 1.33 | 3.56 | 37.1 | 38.91 | 36.68 | 570443 |
| 1737675300 | 37.32 | 0 | 0.00 | 37.32 | 37.32 | 37.32 | 0 |
| 1737588900 | 37.32 | 0.01 | 0.03 | 37.42 | 37.8 | 36.89 | 343527 |
| 1737502500 | 37.31 | 2.71 | 7.83 | 34.78 | 37.33 | 34.78 | 480130 |
| 1737156900 | 34.6 | -0.1 | -0.29 | 35.07 | 35.205 | 34.46 | 230650 |
| 1737070500 | 34.7 | -0.52 | -1.48 | 35.26 | 35.9 | 34.7 | 323031 |
| 1736984100 | 35.22 | 1.12 | 3.28 | 34.56 | 35.28 | 34.25 | 310481 |
| 1736897700 | 34.1 | -0.03 | -0.09 | 34.4 | 34.8837 | 33.655 | 321035 |
| 1736811300 | 34.13 | 0.55 | 1.64 | 33.5 | 34.425 | 32.5 | 571235 |
| 1736552100 | 33.58 | -0.4 | -1.18 | 33.42 | 33.9 | 33.02 | 486080 |
| 1736379300 | 33.98 | -0.03 | -0.09 | 33.82 | 34.37 | 33.69 | 605727 |
| 1736292900 | 34.01 | -0.2 | -0.58 | 34.45 | 34.79 | 33.66 | 438619 |
| 1736206500 | 34.21 | -0.25 | -0.73 | 34.25 | 34.8899 | 34.0105 | 688228 |
| 1735947300 | 34.46 | -0.68 | -1.94 | 35.35 | 35.5 | 34.37 | 599758 |
| 1735860900 | 35.14 | -1.77 | -4.80 | 37.05 | 37.6 | 34.8128 | 761683 |
| 1735688100 | 36.91 | 0.54 | 1.48 | 36.41 | 37.155 | 36.271 | 303443 |
| 1735601700 | 36.37 | 0.06 | 0.17 | 36.19 | 37.05 | 35.7373 | 318119 |
| 1735342500 | 36.31 | -0.03 | -0.08 | 36.09 | 36.465 | 35.65 | 215623 |
| 1735256100 | 36.34 | 0.37 | 1.03 | 35.94 | 36.41 | 35.84 | 158750 |
| 1735077840 | 35.97 | -0.08 | -0.22 | 36.31 | 36.44 | 35.8103 | 169932 |
| 1734996900 | 36.05 | 0.19 | 0.53 | 36.27 | 36.6511 | 35.47 | 791295 |
| 1734737700 | 35.86 | 0.22 | 0.62 | 35.29 | 36.3783 | 35.22 | 690186 |
| 1734651300 | 35.64 | -0.04 | -0.11 | 35.99 | 36.375 | 34.77 | 585429 |
| 1734564900 | 35.68 | -0.51 | -1.41 | 36.01 | 36.63 | 35.25 | 467912 |
| 1734478500 | 36.19 | -0.61 | -1.66 | 36.47 | 36.8 | 36.011 | 356251 |
| 1734392100 | 36.8 | 0.08 | 0.22 | 36.56 | 37.57 | 36.48 | 374926 |
| 1734132900 | 36.72 | 0.05 | 0.14 | 36.55 | 37.125 | 36 | 306381 |
| 1734046500 | 36.67 | -0.35 | -0.95 | 36.84 | 37.875 | 36.42 | 394164 |
| 1733960100 | 37.02 | 0.67 | 1.84 | 36.34 | 37.39 | 36.25 | 505816 |
| 1733873700 | 36.35 | 0.07 | 0.19 | 36.6 | 36.9 | 35.82 | 312871 |
| 1733787300 | 36.28 | -0.03 | -0.08 | 36.2 | 36.78 | 35.39 | 281885 |
| 1733528100 | 36.31 | 0.27 | 0.75 | 36.28 | 36.41 | 35.56 | 322399 |
| 1733441700 | 36.04 | -0.58 | -1.58 | 36.67 | 36.83 | 35.88 | 365840 |
| 1733355300 | 36.62 | 0.87 | 2.43 | 35.3 | 37.2 | 35.3 | 634454 |
| 1733268900 | 35.75 | 0.36 | 1.02 | 35.02 | 35.93 | 34.48 | 414294 |
| 1733182500 | 35.39 | -0.15 | -0.42 | 35.67 | 36.45 | 34.89 | 314464 |
| 1732917840 | 35.54 | -0.08 | -0.22 | 35.67 | 36.12 | 35.53 | 162271 |
| 1732750500 | 35.62 | -0.29 | -0.81 | 35.85 | 36.21 | 35.5 | 265548 |
| 1732664100 | 35.91 | -0.43 | -1.18 | 36.11 | 36.11 | 35.33 | 249193 |
| 1732577700 | 36.34 | 0.22 | 0.61 | 36.58 | 36.58 | 35.4503 | 339250 |
| 1732318500 | 36.12 | -0.51 | -1.39 | 36.64 | 37 | 36.005 | 344055 |
| 1732232100 | 36.63 | -0.17 | -0.46 | 37 | 37.05 | 36.21 | 411723 |
| 1732145700 | 36.8 | 1.32 | 3.72 | 35.54 | 36.84 | 35.09 | 952204 |
| 1732059300 | 35.48 | 0.42 | 1.20 | 34.7 | 35.51 | 34.65 | 425142 |
| 1731972900 | 35.06 | 1.04 | 3.06 | 33.97 | 35.23 | 33.81 | 341613 |
| 1731713700 | 34.02 | 0.17 | 0.50 | 33.91 | 34.41 | 33.490699 | 270828 |
| 1731627300 | 33.85 | -0.21 | -0.62 | 34.09 | 34.53 | 33.6839 | 296320 |
| 1731540900 | 34.06 | -1.1 | -3.13 | 34.97 | 35.16 | 34.04 | 521322 |
| 1731454500 | 35.16 | -0.1 | -0.28 | 35.18 | 35.587 | 34.56 | 497648 |
| 1731368100 | 35.26 | -0.35 | -0.98 | 36 | 36.1 | 34.52 | 494764 |
| 1731108900 | 35.61 | 0.05 | 0.14 | 35.49 | 36.41 | 35.32 | 652433 |
| 1731022500 | 35.56 | 0.12 | 0.34 | 35.37 | 35.8 | 34.66 | 566010 |
| 1730936100 | 35.44 | 0.17 | 0.48 | 35.31 | 36.17 | 34.3 | 812782 |
| 1730849700 | 35.27 | 0.66 | 1.91 | 34.86 | 35.99 | 34.75 | 687792 |
| 1730763300 | 34.61 | 2.64 | 8.26 | 31.98 | 35.78 | 31.98 | 1741405 |
| 1730500500 | 31.97 | 2.36 | 7.97 | 29.76 | 32.979999 | 29.29 | 1210831 |
| 1730414100 | 29.61 | 0.05 | 0.17 | 29.91 | 30.35 | 29.1401 | 911037 |
| 1730327700 | 29.56 | -1.22 | -3.96 | 31 | 31.54 | 29.28 | 1747576 |
| 1730241300 | 30.78 | 1.18 | 3.99 | 29.46 | 30.81 | 29.33 | 696684 |
| 1730154900 | 29.6 | 0.17 | 0.58 | 29.75 | 30.15 | 29 | 437289 |
| 1729895700 | 29.43 | 0.13 | 0.44 | 29.34 | 29.74 | 29.0636 | 191959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
