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 | -0.28 | -0.82304526749 | 34.02 | 34.555 | 33.39 | 3846771 | 33.79066726 | DR |
| 4 | -0.09 | -0.266036062666 | 33.83 | 36.285 | 33.39 | 4129932 | 34.42877229 | DR |
| 12 | -7.38 | -17.9474708171 | 41.12 | 41.8 | 32.825 | 6011892 | 36.44286562 | DR |
| 26 | -7.13 | -17.4455590898 | 40.87 | 44.67 | 32.825 | 4671151 | 38.22287182 | DR |
| 52 | -2.89 | -7.88970788971 | 36.63 | 45.925 | 32.825 | 4089427 | 39.64506568 | DR |
| 156 | -9.05 | -21.1498013555 | 42.79 | 46.97 | 28.465 | 4452113 | 38.25566409 | DR |
| 260 | -13.62 | -28.7584459459 | 47.36 | 48.66 | 28.465 | 4406601 | 38.55299983 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.6 | 0.17 | 0.51 | 33.11 | 33.87 | 33.064999 | 6712150 |
| 1734651600 | 33.43 | -0.26 | -0.77 | 33.57 | 33.7 | 33.39 | 3186131 |
| 1734565200 | 33.69 | -0.54 | -1.58 | 34.15 | 34.3401 | 33.69 | 2950629 |
| 1734478800 | 34.23 | 0.65 | 1.94 | 34.14 | 34.555 | 34.14 | 4451094 |
| 1734392400 | 33.58 | -0.37 | -1.09 | 33.655 | 33.97 | 33.58 | 4819600 |
| 1734133200 | 33.95 | -0.22 | -0.64 | 34.01 | 34.08 | 33.7536 | 3289242 |
| 1734046800 | 34.17 | -0.28 | -0.81 | 34.32 | 34.4335 | 34.08 | 3281380 |
| 1733960400 | 34.45 | -0.76 | -2.16 | 34.8199 | 34.9775 | 34.42 | 3848730 |
| 1733874000 | 35.21 | -0.78 | -2.17 | 35.84 | 35.87 | 35.18 | 5301677 |
| 1733787600 | 35.99 | 1.42 | 4.11 | 35.001 | 36.285 | 34.985 | 7146944 |
| 1733528400 | 34.57 | 0.04 | 0.12 | 34.65 | 34.8 | 34.43 | 3630116 |
| 1733442000 | 34.53 | 0.13 | 0.38 | 34.43 | 34.56 | 34.2145 | 4403881 |
| 1733355600 | 34.4 | -0.5 | -1.43 | 34.77 | 34.77 | 34.4 | 4417567 |
| 1733269200 | 34.9 | 0.59 | 1.72 | 34.725 | 35.085 | 34.58 | 5826124 |
| 1733182800 | 34.31 | 0.18 | 0.53 | 34.2 | 34.33 | 33.965 | 3069460 |
| 1732917840 | 34.13 | -0.2 | -0.58 | 34.08 | 34.2 | 33.89 | 1994308 |
| 1732750800 | 34.33 | 0.31 | 0.91 | 34.24 | 34.47 | 34.185 | 2911054 |
| 1732664400 | 34.02 | -0.13 | -0.38 | 34.23 | 34.29 | 33.855 | 4124328 |
| 1732578000 | 34.15 | 0.19 | 0.56 | 34.02 | 34.25 | 34.02 | 4050932 |
| 1732318800 | 33.96 | 0.26 | 0.77 | 33.83 | 34.15 | 33.76 | 4089622 |
| 1732232400 | 33.7 | 0.35 | 1.05 | 33.35 | 33.7 | 33.174999 | 6970887 |
| 1732146000 | 33.35 | -0.11 | -0.33 | 33.384999 | 33.53 | 33.189999 | 7408763 |
| 1732059600 | 33.46 | -0.23 | -0.68 | 33.25 | 33.6 | 33.229999 | 8787881 |
| 1731973200 | 33.69 | 0.34 | 1.02 | 33.299999 | 33.79 | 33.259999 | 8711615 |
| 1731714000 | 33.35 | -1.04 | -3.02 | 33.24 | 33.5 | 32.825 | 13379827 |
| 1731627600 | 34.39 | -0.72 | -2.05 | 35.41 | 35.44 | 34.36 | 6872498 |
| 1731541200 | 35.11 | -0.41 | -1.15 | 35.17 | 35.29 | 34.81 | 7162263 |
| 1731454800 | 35.52 | -0.83 | -2.28 | 35.5 | 35.63 | 35.25 | 7085922 |
| 1731368400 | 36.35 | 0.06 | 0.17 | 36.55 | 36.74 | 36.315 | 4956209 |
| 1731109200 | 36.29 | -0.37 | -1.01 | 36.1 | 36.42 | 36.1 | 8701575 |
| 1731022800 | 36.66 | 0.76 | 2.12 | 36.215 | 36.73 | 36.135 | 14837961 |
| 1730936400 | 35.9 | -1.12 | -3.03 | 35.88 | 36.14 | 35.625 | 14397547 |
| 1730850000 | 37.02 | 0.05 | 0.14 | 36.7 | 37.05 | 36.4805 | 7026900 |
| 1730763600 | 36.97 | 0.09 | 0.24 | 37.03 | 37.26 | 36.94 | 3969280 |
| 1730500800 | 36.88 | 0.12 | 0.33 | 37.59 | 37.6 | 36.85 | 6805148 |
| 1730414400 | 36.76 | -0.25 | -0.68 | 36.26 | 37.01 | 36.07 | 11687038 |
| 1730328000 | 37.01 | -1.16 | -3.04 | 36.63 | 37.23 | 36.28 | 13128554 |
| 1730241600 | 38.17 | 0.29 | 0.77 | 37.955 | 38.255 | 37.88 | 6062517 |
| 1730155200 | 37.88 | 0.36 | 0.96 | 37.7 | 38.085 | 37.69 | 3917342 |
| 1729896000 | 37.52 | -0.22 | -0.58 | 37.95 | 38.005 | 37.43 | 3374986 |
| 1729809600 | 37.74 | -0.24 | -0.63 | 38.03 | 38.19 | 37.665 | 4595155 |
| 1729723200 | 37.98 | -0.02 | -0.05 | 37.74 | 37.9899 | 37.6511 | 4775542 |
| 1729636800 | 38 | -0.16 | -0.42 | 37.72 | 38.045 | 37.72 | 3772613 |
| 1729550400 | 38.16 | -0.39 | -1.01 | 38.5 | 38.51 | 38.085 | 2872528 |
| 1729291200 | 38.55 | -0.41 | -1.05 | 38.8 | 38.84 | 38.38 | 3728100 |
| 1729204800 | 38.96 | -0.25 | -0.64 | 39.23 | 39.24 | 38.92 | 4990122 |
| 1729118400 | 39.21 | 0.25 | 0.64 | 38.93 | 39.285 | 38.9 | 4952629 |
| 1729032000 | 38.96 | -0.17 | -0.43 | 38.93 | 39.4 | 38.82 | 4291284 |
| 1728945600 | 39.13 | 0.3 | 0.77 | 39.17 | 39.23 | 38.835 | 4799239 |
| 1728686400 | 38.83 | -0.38 | -0.97 | 39.02 | 39.1 | 38.634 | 7072786 |
| 1728600000 | 39.21 | -1.03 | -2.56 | 40.29 | 40.36 | 39.055 | 7533898 |
| 1728513600 | 40.24 | 2.22 | 5.84 | 37.86 | 41.8 | 37.8 | 19987147 |
| 1728427200 | 38.02 | -0.61 | -1.58 | 38.31 | 38.31 | 37.94 | 4416163 |
| 1728340800 | 38.63 | -0.19 | -0.49 | 39.04 | 39.115 | 38.61 | 3813605 |
| 1728081600 | 38.82 | 0.45 | 1.17 | 38.07 | 38.84 | 38.01 | 6311761 |
| 1727995200 | 38.37 | -1.08 | -2.74 | 38.6 | 38.6 | 38.155 | 5178610 |
| 1727908800 | 39.45 | -0.85 | -2.11 | 39.9 | 40.11 | 39.37 | 5286599 |
| 1727822400 | 40.3 | -0.58 | -1.42 | 40.47 | 40.53 | 40.275 | 2936781 |
| 1727735520 | 40.88 | 0.17 | 0.42 | 40.79 | 40.93 | 40.66 | 2274375 |
| 1727476800 | 40.71 | -0.19 | -0.46 | 41.12 | 41.425 | 40.66 | 3118559 |
| 1727390400 | 40.9 | 0.34 | 0.84 | 40.6 | 40.9 | 40.5 | 2797559 |
| 1727304000 | 40.56 | -0.42 | -1.02 | 41.12 | 41.16 | 40.55 | 2667142 |
| 1727217600 | 40.98 | 0.12 | 0.29 | 40.76 | 41.06 | 40.7 | 3241217 |
| 1727131200 | 40.86 | 0.06 | 0.15 | 40.96 | 41.03 | 40.805 | 2736690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
