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 | -2.4496 | -6.90417136415 | 35.48 | 35.83 | 33.0304 | 472195 | 34.91701135 | CS |
| 4 | -2.3146 | -6.54859244589 | 35.345 | 35.9 | 33.0304 | 518269 | 34.96058829 | CS |
| 12 | 0.8404 | 2.61074867971 | 32.19 | 39.515 | 32.085 | 577319 | 35.87105472 | CS |
| 26 | 2.6404 | 8.68838433695 | 30.39 | 39.515 | 28.24 | 628088 | 32.73280363 | CS |
| 52 | 0.7304 | 2.2613003096 | 32.3 | 39.515 | 26.9175 | 576265 | 31.20248668 | CS |
| 156 | -5.5596 | -14.4068411506 | 38.59 | 39.515 | 24.81 | 607305 | 31.81522697 | CS |
| 260 | -15.5496 | -32.0082338411 | 48.58 | 54.7 | 24.81 | 640401 | 36.45084096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 34.41 | 0.03 | 0.09 | 34.75 | 34.75 | 34.22 | 418669 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.72 | -2.05 | 35.22 | 35.22 | 34.37 | 450511 |
| 1737502800 | 35.1 | -0.16 | -0.45 | 35.48 | 35.59 | 34.81 | 561234 |
| 1737157200 | 35.26 | -0.03 | -0.09 | 35.48 | 35.83 | 35.24 | 407182 |
| 1737070800 | 35.29 | 0.34 | 0.97 | 34.72 | 35.35 | 34.56 | 389301 |
| 1736984400 | 34.95 | 0.18 | 0.52 | 35.29 | 35.33 | 34.65 | 364534 |
| 1736898000 | 34.77 | -0.17 | -0.49 | 35.35 | 35.35 | 34.62 | 305634 |
| 1736811600 | 34.94 | 0.14 | 0.40 | 34.56 | 34.95 | 34.34 | 535720 |
| 1736552400 | 34.8 | -0.99 | -2.77 | 35.37 | 35.8 | 34.53 | 665319 |
| 1736379600 | 35.79 | 0.97 | 2.79 | 34.61 | 35.9 | 34.525 | 862889 |
| 1736293200 | 34.82 | 0.18 | 0.52 | 34.63 | 34.96 | 34.39 | 870559 |
| 1736206800 | 34.64 | 0.04 | 0.12 | 34.25 | 34.69 | 34.09 | 751901 |
| 1735947600 | 34.6 | -0.01 | -0.03 | 34.66 | 34.66 | 34.045 | 567371 |
| 1735861200 | 34.61 | -0.28 | -0.80 | 34.91 | 35.13 | 34.56 | 370438 |
| 1735688400 | 34.89 | 0.02 | 0.06 | 35.04 | 35.28 | 34.715 | 582412 |
| 1735602000 | 34.87 | -0.57 | -1.61 | 35.2 | 35.2 | 34.68 | 305561 |
| 1735342800 | 35.44 | -0.08 | -0.23 | 35.27 | 35.63 | 35.09 | 338685 |
| 1735256400 | 35.52 | -0.07 | -0.20 | 35.4 | 35.59 | 35.21 | 300808 |
| 1735077840 | 35.59 | 0.61 | 1.74 | 34.9 | 35.675 | 34.78 | 361597 |
| 1734997200 | 34.98 | -0.36 | -1.02 | 35.24 | 35.35 | 34.94 | 538943 |
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.14 | 35.91 | 35.14 | 1290495 |
| 1734651600 | 35.6 | 0.41 | 1.17 | 35.24 | 35.75 | 35.04 | 804425 |
| 1734565200 | 35.19 | -0.73 | -2.03 | 35.81 | 36.04 | 35.12 | 577623 |
| 1734478800 | 35.92 | -0.75 | -2.05 | 36.53 | 36.67 | 35.73 | 611340 |
| 1734392400 | 36.67 | -0.08 | -0.22 | 36.77 | 37.27 | 36.56 | 577835 |
| 1734133200 | 36.75 | -0.19 | -0.51 | 36.77 | 36.91 | 36.5031 | 321959 |
| 1734046800 | 36.94 | 0.2 | 0.54 | 37.01 | 37.14 | 36.54 | 498094 |
| 1733960400 | 36.74 | -0.99 | -2.62 | 37.92 | 37.92 | 36.71 | 624965 |
| 1733874000 | 37.73 | -0.33 | -0.87 | 37.78 | 38.155 | 37.52 | 484176 |
| 1733787600 | 38.06 | 0.18 | 0.48 | 38.18 | 38.33 | 37.76 | 449196 |
| 1733528400 | 37.88 | -0.92 | -2.37 | 38.89 | 39.06 | 37.86 | 260495 |
| 1733442000 | 38.8 | -0.22 | -0.56 | 39 | 39.13 | 38.67 | 300022 |
| 1733355600 | 39.02 | 0.3 | 0.77 | 38.59 | 39.15 | 38.5 | 321818 |
| 1733269200 | 38.72 | -0.67 | -1.70 | 39.31 | 39.45 | 38.575 | 484304 |
| 1733182800 | 39.39 | 1.28 | 3.36 | 38.06 | 39.515 | 37.86 | 808684 |
| 1732917840 | 38.11 | -0.15 | -0.39 | 38.22 | 38.35 | 38.01 | 262561 |
| 1732750800 | 38.26 | -0.17 | -0.44 | 38.33 | 38.65 | 38.08 | 500673 |
| 1732664400 | 38.43 | -0.34 | -0.88 | 38.43 | 38.75 | 38.22 | 518644 |
| 1732578000 | 38.77 | 0.47 | 1.23 | 38.48 | 39.07 | 38.48 | 795712 |
| 1732318800 | 38.3 | 0.21 | 0.55 | 38.19 | 38.68 | 37.93 | 737318 |
| 1732232400 | 38.09 | 0.43 | 1.14 | 37.75 | 38.42 | 37.45 | 907509 |
| 1732146000 | 37.66 | 0.41 | 1.10 | 37.68 | 38.16 | 37.02 | 1080358 |
| 1732059600 | 37.25 | 3.1 | 9.08 | 35.97 | 39.21 | 35.285 | 2382245 |
| 1731973200 | 34.15 | 0.23 | 0.68 | 33.92 | 34.38 | 33.72 | 907930 |
| 1731714000 | 33.92 | 0.1 | 0.30 | 34.2 | 34.26 | 33.84 | 785755 |
| 1731627600 | 33.82 | 0.45 | 1.35 | 33.53 | 33.84 | 33.369999 | 485424 |
| 1731541200 | 33.369999 | -0.41 | -1.21 | 33.9 | 33.9 | 33.09 | 414371 |
| 1731454800 | 33.78 | -0.2 | -0.59 | 33.72 | 34.04 | 33.67 | 414854 |
| 1731368400 | 33.98 | 0.43 | 1.28 | 33.67 | 34.29 | 33.15 | 397070 |
| 1731109200 | 33.549999 | 0.51 | 1.54 | 33.009999 | 33.629 | 32.89 | 449011 |
| 1731022800 | 33.04 | -0.2 | -0.60 | 33.18 | 33.43 | 32.81 | 534338 |
| 1730936400 | 33.24 | 0.21 | 0.64 | 33.72 | 33.93 | 33.13 | 794678 |
| 1730850000 | 33.03 | 0.42 | 1.29 | 32.43 | 33.049999 | 32.33 | 302895 |
| 1730763600 | 32.61 | 0.23 | 0.71 | 32.58 | 32.72 | 32.439999 | 398143 |
| 1730500800 | 32.38 | 0.31 | 0.97 | 32.189999 | 32.5 | 32.02 | 460649 |
| 1730414400 | 32.07 | -0.42 | -1.29 | 32.409999 | 32.509999 | 31.97 | 504023 |
| 1730328000 | 32.49 | -0.07 | -0.21 | 32.42 | 32.82 | 32.28 | 410211 |
| 1730241600 | 32.56 | -0.21 | -0.64 | 32.32 | 32.74 | 32.15 | 530160 |
| 1730155200 | 32.77 | 0.45 | 1.39 | 32.56 | 32.97 | 32.3219 | 340418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
