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 | -3.5 | -9.8452883263 | 35.55 | 35.66 | 31.39 | 438992 | 32.70423037 | CS |
| 4 | -1.65 | -4.89614243323 | 33.7 | 37.21 | 31.39 | 349324 | 34.70423218 | CS |
| 12 | -5.88 | -15.5022409702 | 37.93 | 40.28 | 30.83 | 254640 | 35.09581306 | CS |
| 26 | -0.46 | -1.41494924639 | 32.51 | 40.28 | 30.83 | 233066 | 35.36041583 | CS |
| 52 | -0.79 | -2.40560292326 | 32.84 | 40.28 | 29.185 | 238419 | 34.68366369 | CS |
| 156 | 11.15 | 53.3492822967 | 20.9 | 40.28 | 16.58 | 168811 | 29.20591697 | CS |
| 260 | 17.05 | 113.666666667 | 15 | 40.28 | 14.16 | 170067 | 28.71315143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 32.049999 | 0.44 | 1.39 | 31.4 | 32.08 | 30.86 | 360465 |
| 1735256400 | 31.61 | -0.69 | -2.14 | 32.189999 | 32.38 | 31.39 | 478238 |
| 1735077840 | 32.299999 | -0.21 | -0.65 | 32.619999 | 32.81 | 32.119999 | 224114 |
| 1734997200 | 32.509999 | -1.44 | -4.24 | 34.08 | 34.47 | 32.2592 | 486115 |
| 1734738000 | 33.95 | -1.8 | -5.03 | 34.99 | 35.66 | 33.86 | 608099 |
| 1734651600 | 35.75 | -0.55 | -1.52 | 36.32 | 36.89 | 35.14 | 283646 |
| 1734565200 | 36.3 | 0.58 | 1.62 | 36.36 | 37.21 | 35.67 | 554318 |
| 1734478800 | 35.72 | -0.66 | -1.81 | 36.13 | 36.6 | 35.135 | 316010 |
| 1734392400 | 36.38 | 1.1 | 3.12 | 35.17 | 36.42 | 34.8 | 267631 |
| 1734133200 | 35.28 | -0.5 | -1.40 | 35.7 | 35.99 | 34.9 | 294847 |
| 1734046800 | 35.78 | 0.1 | 0.28 | 35.77 | 36.77 | 35.44 | 250932 |
| 1733960400 | 35.68 | 0.67 | 1.91 | 35.21 | 35.76 | 35.11 | 265026 |
| 1733874000 | 35.01 | -0.27 | -0.77 | 35.18 | 35.39 | 34.31 | 208877 |
| 1733787600 | 35.28 | -0.25 | -0.70 | 35.59 | 36.07 | 35.0799 | 233368 |
| 1733528400 | 35.53 | -0.3 | -0.84 | 35.93 | 36.44 | 34.98 | 553583 |
| 1733442000 | 35.83 | 0.69 | 1.96 | 35.2 | 36.48 | 34.87 | 446705 |
| 1733355600 | 35.14 | 0.45 | 1.30 | 34.42 | 35.5 | 34.42 | 305939 |
| 1733269200 | 34.69 | 0.49 | 1.43 | 34.17 | 34.9 | 33.76 | 411972 |
| 1733182800 | 34.2 | 0.81 | 2.43 | 33.45 | 34.47 | 33.049999 | 353961 |
| 1732917840 | 33.39 | -0.06 | -0.18 | 33.49 | 33.87 | 33.31 | 164693 |
| 1732750800 | 33.45 | -0.1 | -0.30 | 33.47 | 33.75 | 33.009999 | 287416 |
| 1732664400 | 33.549999 | -0.05 | -0.15 | 33.39 | 33.84 | 33.1433 | 247775 |
| 1732578000 | 33.6 | 0.12 | 0.36 | 33.96 | 34.1 | 33.369999 | 209260 |
| 1732318800 | 33.479999 | 0.68 | 2.07 | 32.799999 | 33.52 | 32.6601 | 259417 |
| 1732232400 | 32.799999 | 0.37 | 1.14 | 32.5 | 33.119999 | 32.28 | 316484 |
| 1732146000 | 32.43 | 0.48 | 1.50 | 31.74 | 32.46 | 31.55 | 307848 |
| 1732059600 | 31.95 | 0.95 | 3.06 | 30.88 | 32.06 | 30.46 | 349173 |
| 1731973200 | 31 | -1.52 | -4.67 | 32.049999 | 32.45 | 30.9135 | 395952 |
| 1731714000 | 32.52 | -0.98 | -2.93 | 33.63 | 33.92 | 32.2901 | 368982 |
| 1731627600 | 33.5 | 0.17 | 0.51 | 33.32 | 33.73 | 33.0904 | 242536 |
| 1731541200 | 33.33 | -1.12 | -3.25 | 34.65 | 34.835 | 33.31 | 226921 |
| 1731454800 | 34.45 | -0.38 | -1.09 | 34.46 | 35.09 | 33.69 | 232904 |
| 1731368400 | 34.83 | -0.1 | -0.29 | 36.01 | 36.01 | 34.79 | 193364 |
| 1731109200 | 34.93 | 0.93 | 2.74 | 34.12 | 35.19 | 33.83 | 234631 |
| 1731022800 | 34 | -3.15 | -8.48 | 34.74 | 38.28 | 32.64 | 502517 |
| 1730936400 | 37.15 | 1.79 | 5.06 | 37.38 | 39.17 | 36.9 | 290468 |
| 1730850000 | 35.36 | 0.48 | 1.38 | 34.97 | 35.61 | 34.94 | 107161 |
| 1730763600 | 34.88 | -0.32 | -0.91 | 35.08 | 35.66 | 34.82 | 97826 |
| 1730500800 | 35.2 | 0.43 | 1.24 | 35 | 35.76 | 34.9362 | 198641 |
| 1730414400 | 34.77 | -1.69 | -4.64 | 36.25 | 36.4689 | 34.73 | 156789 |
| 1730328000 | 36.46 | -0.77 | -2.07 | 37.18 | 37.46 | 36.4 | 118883 |
| 1730241600 | 37.23 | -0.06 | -0.16 | 37.18 | 37.4 | 36.8254 | 116951 |
| 1730155200 | 37.29 | 0.17 | 0.46 | 37.43 | 37.45 | 37.06 | 146553 |
| 1729896000 | 37.12 | 0.05 | 0.13 | 37.46 | 37.64 | 36.81 | 77316 |
| 1729809600 | 37.07 | -0.37 | -0.99 | 37.79 | 37.86 | 37.055 | 84016 |
| 1729723200 | 37.44 | -0.15 | -0.40 | 37.36 | 37.54 | 37.055 | 85880 |
| 1729636800 | 37.59 | -0.69 | -1.80 | 38.21 | 38.21 | 37.44 | 67837 |
| 1729550400 | 38.28 | -0.22 | -0.57 | 38.57 | 38.66 | 37.98 | 176115 |
| 1729291200 | 38.5 | -0.19 | -0.49 | 38.72 | 38.72 | 38.23 | 77121 |
| 1729204800 | 38.69 | 0.4 | 1.04 | 38.6 | 38.705 | 38.29 | 78088 |
| 1729118400 | 38.29 | 1.24 | 3.35 | 37.35 | 38.35 | 37.15 | 134006 |
| 1729032000 | 37.05 | -1.47 | -3.82 | 38.33 | 38.65 | 37.01 | 181805 |
| 1728945600 | 38.52 | -1.7 | -4.23 | 40.06 | 40.11 | 38.51 | 276720 |
| 1728686400 | 40.22 | 0.38 | 0.95 | 39.75 | 40.28 | 39.6586 | 181256 |
| 1728600000 | 39.84 | -0.12 | -0.30 | 39.47 | 40.01 | 39.11 | 421994 |
| 1728513600 | 39.96 | 0.86 | 2.20 | 39.1 | 40.2 | 39.1 | 339503 |
| 1728427200 | 39.1 | 0.28 | 0.72 | 39.06 | 39.65 | 38.83 | 124008 |
| 1728340800 | 38.82 | -0.19 | -0.49 | 39 | 39 | 38.37 | 118258 |
| 1728081600 | 39.01 | 1.28 | 3.39 | 38.33 | 39.08 | 37.8425 | 154793 |
| 1727995200 | 37.73 | -0.58 | -1.51 | 38.31 | 38.31 | 37.53 | 88376 |
| 1727908800 | 38.31 | 0.23 | 0.60 | 38.09 | 38.71 | 37.865 | 113922 |
| 1727822400 | 38.08 | 0.13 | 0.34 | 37.77 | 38.11 | 37.46 | 98157 |
| 1727736000 | 37.95 | 0.08 | 0.21 | 37.94 | 37.99 | 37.37 | 70558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
