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 | -3.98 | -11.2811791383 | 35.28 | 35.92 | 31.22 | 435699 | 33.77329464 | CS |
| 4 | -5.15 | -14.1289437586 | 36.45 | 38.62 | 31.22 | 371183 | 35.58220985 | CS |
| 12 | -3.36 | -9.69417195615 | 34.66 | 38.62 | 31.22 | 442781 | 35.39403382 | CS |
| 26 | 5.01 | 19.056675542 | 26.29 | 38.62 | 25.985 | 503929 | 34.1795292 | CS |
| 52 | -1.06 | -3.27564894932 | 32.36 | 38.62 | 25.785 | 432060 | 31.83038656 | CS |
| 156 | -0.42 | -1.32408575032 | 31.72 | 39.1743 | 23.36 | 465533 | 31.39414166 | CS |
| 260 | -6.45 | -17.0860927152 | 37.75 | 39.1743 | 20.01 | 468561 | 30.51890873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 31.95 | -0.45 | -1.39 | 33.31 | 33.45 | 31.9 | 432137 |
| 1734564900 | 32.4 | -2.08 | -6.03 | 34.47 | 34.835 | 32.21 | 578859 |
| 1734478500 | 34.48 | -1.15 | -3.23 | 35.39 | 35.65 | 34.42 | 438643 |
| 1734392100 | 35.63 | 0.28 | 0.79 | 35.24 | 35.92 | 35.215 | 441706 |
| 1734132900 | 35.35 | -0.01 | -0.03 | 35.28 | 35.4 | 34.99 | 287148 |
| 1734046500 | 35.36 | -0.56 | -1.56 | 35.77 | 36.065 | 35.33 | 279935 |
| 1733960100 | 35.92 | 0.15 | 0.42 | 36.005 | 36.46 | 35.8 | 419018 |
| 1733873700 | 35.77 | -0.12 | -0.33 | 35.8 | 36.53 | 35.425 | 575546 |
| 1733787300 | 35.89 | -0.04 | -0.11 | 36.07 | 36.45 | 35.76 | 273107 |
| 1733528100 | 35.93 | 0.11 | 0.31 | 36.155 | 36.223 | 35.52 | 246500 |
| 1733441700 | 35.82 | -0.48 | -1.32 | 36.485 | 36.655 | 35.78 | 265956 |
| 1733355300 | 36.3 | 0.47 | 1.31 | 35.72 | 36.45 | 35.72 | 287310 |
| 1733268900 | 35.83 | -0.58 | -1.59 | 36.32 | 36.5 | 35.73 | 272714 |
| 1733182500 | 36.41 | -0.17 | -0.46 | 36.54 | 36.82 | 36.15 | 550920 |
| 1732917840 | 36.58 | -0.53 | -1.43 | 37.24 | 37.26 | 36.505 | 241276 |
| 1732750500 | 37.11 | -0.06 | -0.16 | 37.61 | 37.77 | 36.98 | 305182 |
| 1732664100 | 37.17 | -0.53 | -1.41 | 37.26 | 37.47 | 37.015 | 327192 |
| 1732577700 | 37.7 | 0.55 | 1.48 | 38.02 | 38.62 | 37.67 | 479413 |
| 1732318500 | 37.15 | 0.8 | 2.20 | 36.45 | 37.25 | 36.18 | 349922 |
| 1732232100 | 36.35 | 0.43 | 1.20 | 36.16 | 36.82 | 35.99 | 302911 |
| 1732145700 | 35.92 | -0.03 | -0.08 | 35.67 | 35.95 | 35.335 | 352990 |
| 1732059300 | 35.95 | -0.17 | -0.47 | 35.7545 | 36.08 | 35.43 | 327525 |
| 1731972900 | 36.12 | -0.84 | -2.27 | 37.04 | 37.33 | 36.105 | 358945 |
| 1731713700 | 36.96 | -0.01 | -0.03 | 37.09 | 37.22 | 36.35 | 301448 |
| 1731627300 | 36.97 | -0.19 | -0.51 | 37.235 | 37.49 | 36.58 | 329074 |
| 1731540900 | 37.16 | -0.27 | -0.72 | 37.645 | 38.41 | 37.06 | 333250 |
| 1731454500 | 37.43 | -0.22 | -0.58 | 37.51 | 37.98 | 37.2 | 399708 |
| 1731368100 | 37.65 | 1.03 | 2.81 | 37.135 | 38.58 | 37.135 | 453447 |
| 1731108900 | 36.62 | -0.06 | -0.16 | 36.68 | 37.2 | 36.305 | 500703 |
| 1731022500 | 36.68 | -1.38 | -3.63 | 37.37 | 37.59 | 36.6 | 569666 |
| 1730936100 | 38.06 | 4.05 | 11.91 | 36.99 | 38.175 | 36.45 | 1186289 |
| 1730849700 | 34.01 | 0.59 | 1.77 | 33.52 | 34.12 | 33.52 | 267453 |
| 1730763300 | 33.42 | -0.15 | -0.45 | 33.369999 | 33.509999 | 32.5247 | 576625 |
| 1730500500 | 33.57 | -0.41 | -1.21 | 34.15 | 34.33 | 33.534999 | 404916 |
| 1730414100 | 33.98 | -0.44 | -1.28 | 34.33 | 34.66 | 33.95 | 342343 |
| 1730327700 | 34.42 | 0.03 | 0.09 | 34.21 | 35.38 | 34.21 | 404272 |
| 1730241300 | 34.39 | -0.31 | -0.89 | 34.455 | 34.69 | 34.21 | 264970 |
| 1730154900 | 34.7 | 0.95 | 2.81 | 34.15 | 34.95 | 33.98 | 355454 |
| 1729895700 | 33.75 | -0.41 | -1.20 | 34.33 | 34.36 | 33.47 | 432738 |
| 1729809300 | 34.16 | -0.23 | -0.67 | 34.47 | 34.47 | 33.8 | 531662 |
| 1729722900 | 34.39 | 0.44 | 1.30 | 33.81 | 34.42 | 33.79 | 472240 |
| 1729636500 | 33.95 | -0.05 | -0.15 | 33.82 | 34.15 | 33.7435 | 494176 |
| 1729550100 | 34 | -2.17 | -6.00 | 35.14 | 35.61 | 33.82 | 783576 |
| 1729290900 | 36.17 | -0.78 | -2.11 | 36 | 36.96 | 35.665 | 434135 |
| 1729204500 | 36.95 | 0.18 | 0.49 | 36.61 | 37.03 | 36.41 | 796069 |
| 1729118100 | 36.77 | 0.67 | 1.86 | 36.34 | 37 | 36.1 | 582849 |
| 1729031700 | 36.1 | 0.04 | 0.11 | 36.09 | 36.87 | 35.8 | 592548 |
| 1728945300 | 36.06 | 0.29 | 0.81 | 35.79 | 36.27 | 35.39 | 343648 |
| 1728686100 | 35.77 | 1.16 | 3.35 | 34.93 | 36.01 | 34.93 | 430864 |
| 1728599700 | 34.61 | -0.13 | -0.37 | 34.4 | 34.63 | 34.07 | 380857 |
| 1728513300 | 34.74 | 0.56 | 1.64 | 34.19 | 34.82 | 34.08 | 375509 |
| 1728426900 | 34.18 | 0.16 | 0.47 | 34.22 | 34.52 | 33.86 | 754312 |
| 1728340500 | 34.02 | -0.02 | -0.06 | 33.83 | 34.16 | 33.66 | 880524 |
| 1728081300 | 34.04 | -0.06 | -0.18 | 34.89 | 34.905 | 33.81 | 480548 |
| 1727994900 | 34.1 | 0.16 | 0.47 | 33.7862 | 34.31 | 33.509999 | 364835 |
| 1727908500 | 33.94 | 0.37 | 1.10 | 33.88 | 34.2 | 33.795 | 424973 |
| 1727822100 | 33.57 | -1.28 | -3.67 | 34.86 | 34.955 | 33.439999 | 502719 |
| 1727735520 | 34.85 | 0.4 | 1.16 | 34.44 | 35.18 | 34.255 | 455116 |
| 1727476500 | 34.45 | 0.17 | 0.50 | 34.66 | 35.055 | 34.29 | 525726 |
| 1727390100 | 34.28 | 0.37 | 1.09 | 34.4 | 34.64 | 33.99 | 559707 |
| 1727303700 | 33.91 | -0.71 | -2.05 | 34.75 | 34.75 | 33.85 | 591453 |
| 1727217300 | 34.62 | -0.78 | -2.20 | 35.4 | 35.525 | 34.59 | 518342 |
| 1727130900 | 35.4 | 0.2 | 0.57 | 35.34 | 35.58 | 35.01 | 564499 |
| 1726871700 | 35.2 | -1.21 | -3.32 | 36.28 | 36.38 | 35.14 | 3822149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
