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 | 1.5 | 4.33526011561 | 34.6 | 36.33 | 34.3 | 13190584 | 34.89203489 | CS |
| 4 | 0.58 | 1.63288288288 | 35.52 | 36.8699 | 32.685 | 10159959 | 34.67157502 | CS |
| 12 | 1.2 | 3.43839541547 | 34.9 | 38.42 | 31.951 | 7435210 | 35.1255139 | CS |
| 26 | 6.21 | 20.7761793242 | 29.89 | 39.52 | 27.425 | 7685540 | 33.80787252 | CS |
| 52 | 9.95 | 38.0497131931 | 26.15 | 39.52 | 25.22 | 8144561 | 31.11700875 | CS |
| 156 | 8.25 | 29.6229802513 | 27.85 | 41.47 | 24.075 | 8907126 | 32.10693429 | CS |
| 260 | 17.88 | 98.1339187706 | 18.22 | 41.47 | 12.54 | 9962454 | 27.30888587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 36.05 | 0.21 | 0.59 | 36 | 36.41 | 35.93 | 6621120 |
| 1727217600 | 35.84 | 0.73 | 2.08 | 35.26 | 35.88 | 35.25 | 6576079 |
| 1727131200 | 35.11 | 0.35 | 1.01 | 34.79 | 35.245 | 34.63 | 7950278 |
| 1726872000 | 34.76 | -0.06 | -0.17 | 34.71 | 34.92 | 34.385 | 37148348 |
| 1726785600 | 34.82 | 0.29 | 0.84 | 35.1 | 35.216 | 34.8 | 7466653 |
| 1726699200 | 34.53 | 0.1 | 0.29 | 34.6 | 34.98 | 34.3 | 7079208 |
| 1726612800 | 34.43 | 0.67 | 1.98 | 34 | 34.905 | 33.99 | 10054264 |
| 1726526400 | 33.76 | 0.44 | 1.32 | 33.189999 | 33.85 | 33.14 | 7774341 |
| 1726267200 | 33.32 | 0.22 | 0.66 | 33.2 | 33.5475 | 33.134999 | 5920330 |
| 1726180800 | 33.1 | -0.27 | -0.81 | 33.24 | 33.4 | 32.95 | 6508050 |
| 1726094400 | 33.369999 | -0.1 | -0.30 | 33.18 | 33.43 | 32.685 | 7185594 |
| 1726008000 | 33.47 | -0.71 | -2.08 | 34.02 | 34.18 | 33.369999 | 7855357 |
| 1725921600 | 34.18 | 0.36 | 1.06 | 34.28 | 34.83 | 34.02 | 9803534 |
| 1725662400 | 33.82 | -0.58 | -1.69 | 34.27 | 34.635 | 33.765 | 7995934 |
| 1725576000 | 34.4 | -0.93 | -2.63 | 35.05 | 35.05 | 34.34 | 6861850 |
| 1725489600 | 35.33 | -0.05 | -0.14 | 35.35 | 35.64 | 35.145 | 6513831 |
| 1725403200 | 35.38 | -0.8 | -2.21 | 35.99 | 36.17 | 35.14 | 9150703 |
| 1725057600 | 36.18 | 0.72 | 2.03 | 35.65 | 36.25 | 35.46 | 12068564 |
| 1724971200 | 35.46 | 0.7 | 2.01 | 34.01 | 36.8699 | 33.8 | 18739769 |
| 1724884800 | 34.76 | -0.84 | -2.36 | 35.52 | 35.7 | 34.64 | 12068467 |
| 1724798400 | 35.6 | 0.03 | 0.08 | 35.5 | 35.68 | 35.34 | 6473629 |
| 1724712000 | 35.57 | -0.09 | -0.25 | 35.85 | 36.16 | 35.34 | 5414866 |
| 1724452800 | 35.66 | 0.58 | 1.65 | 35.33 | 36.17 | 35.32 | 6315608 |
| 1724366400 | 35.08 | -0.19 | -0.54 | 35.31 | 35.6789 | 35 | 4955290 |
| 1724280000 | 35.27 | 0.46 | 1.32 | 35 | 35.325 | 34.815 | 4676657 |
| 1724193600 | 34.81 | 0.21 | 0.61 | 34.6 | 35.0499 | 34.59 | 6885256 |
| 1724107200 | 34.6 | -1.31 | -3.65 | 34.56 | 35.29 | 34.28 | 9622072 |
| 1723848000 | 35.91 | 0.42 | 1.18 | 35.48 | 36.03 | 35.405 | 5580359 |
| 1723761600 | 35.49 | 0.74 | 2.13 | 35.2 | 35.559 | 35.15 | 4847786 |
| 1723675200 | 34.75 | -0.01 | -0.03 | 34.76 | 35.015 | 34.54 | 5158482 |
| 1723588800 | 34.76 | 0.98 | 2.90 | 34.01 | 34.78 | 33.97 | 6477349 |
| 1723502400 | 33.78 | 0.24 | 0.72 | 33.63 | 34.17 | 33.58 | 5609192 |
| 1723243200 | 33.54 | 0.52 | 1.57 | 32.86 | 33.89 | 32.84 | 6605489 |
| 1723156800 | 33.02 | 1 | 3.12 | 32.29 | 33.09 | 32.29 | 5909024 |
| 1723070400 | 32.02 | -0.7 | -2.14 | 32.909999 | 33.08 | 31.951 | 7601731 |
| 1722984000 | 32.72 | -0.03 | -0.09 | 32.85 | 33.1952 | 32.52 | 6154402 |
| 1722897600 | 32.75 | -0.97 | -2.88 | 32.58 | 32.979999 | 32.159999 | 7338818 |
| 1722638400 | 33.72 | -1.45 | -4.12 | 34.41 | 34.56 | 33.555 | 6494846 |
| 1722552000 | 35.17 | -0.92 | -2.55 | 36.16 | 36.29 | 34.99 | 5439156 |
| 1722465600 | 36.09 | 0.57 | 1.60 | 35.97 | 36.36 | 35.74 | 8189222 |
| 1722379200 | 35.52 | -0.61 | -1.69 | 36.13 | 36.3 | 35.14 | 6912202 |
| 1722292800 | 36.13 | -0.21 | -0.58 | 36.4 | 36.425 | 35.75 | 4788295 |
| 1722033600 | 36.34 | 0.09 | 0.25 | 36.54 | 36.75 | 36.195 | 7299554 |
| 1721947200 | 36.25 | -1.57 | -4.15 | 37.61 | 37.79 | 36.2 | 8589680 |
| 1721860800 | 37.82 | 0.11 | 0.29 | 37.44 | 38.12 | 37.44 | 6311899 |
| 1721774400 | 37.71 | -0.31 | -0.82 | 37.78 | 38.14 | 37.6501 | 4472664 |
| 1721688000 | 38.02 | 0.87 | 2.34 | 37.42 | 38.04 | 37.42 | 4520222 |
| 1721428800 | 37.15 | -0.23 | -0.62 | 37.41 | 37.44 | 36.875 | 4773564 |
| 1721342400 | 37.38 | -0.73 | -1.92 | 38.07 | 38.185 | 37.22 | 5895585 |
| 1721256000 | 38.11 | 0.11 | 0.29 | 37.6 | 38.42 | 37.37 | 8906493 |
| 1721169600 | 38 | 0.66 | 1.77 | 37.6 | 38.13 | 37.49 | 8571031 |
| 1721083200 | 37.34 | 0.61 | 1.66 | 36.27 | 37.35 | 36.27 | 5719807 |
| 1720824000 | 36.73 | 0.63 | 1.75 | 36.23 | 36.91 | 35.93 | 6599829 |
| 1720737600 | 36.1 | 0.03 | 0.08 | 36.11 | 36.55 | 36.025 | 6722937 |
| 1720651200 | 36.07 | 0.65 | 1.84 | 35.72 | 36.1 | 35.515 | 5344035 |
| 1720564800 | 35.42 | 0.1 | 0.28 | 35.27 | 35.62 | 35.15 | 5152711 |
| 1720478400 | 35.32 | 0.69 | 1.99 | 34.85 | 35.5 | 34.8 | 6510987 |
| 1720219200 | 34.63 | -0.22 | -0.63 | 34.89 | 34.9 | 34.39 | 4365402 |
| 1720040640 | 34.85 | 0.05 | 0.14 | 34.9 | 35.09 | 34.715 | 3985176 |
| 1719960000 | 34.8 | -0.17 | -0.49 | 34.75 | 35.13 | 34.4 | 5834523 |
| 1719873600 | 34.97 | 0.26 | 0.75 | 35.2 | 35.23 | 34.71 | 4952889 |
| 1719614400 | 34.71 | 0 | 0.00 | 34.71 | 34.71 | 34.71 | 0 |
| 1719528000 | 34.71 | -0.38 | -1.08 | 35.19 | 35.3 | 34.645 | 5716718 |
| 1719441600 | 35.09 | -1.18 | -3.25 | 36.12 | 36.15 | 34.77 | 9656006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
