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 | -3.08 | -8.5579327591 | 35.99 | 36.1699 | 31.6 | 4728180 | 33.94155874 | CS |
| 4 | -1.56 | -4.52567449956 | 34.47 | 41.32 | 31.6 | 5418647 | 36.3985447 | CS |
| 12 | -3.85 | -10.4733405876 | 36.76 | 41.32 | 31.6 | 4788193 | 34.91275561 | CS |
| 26 | -3.99 | -10.8130081301 | 36.9 | 42.535 | 31.6 | 4483030 | 36.5078235 | CS |
| 52 | -8.72 | -20.9464328609 | 41.63 | 48.245 | 31.6 | 4143338 | 38.54332613 | CS |
| 156 | -8.61 | -20.7369942197 | 41.52 | 51.35 | 26.41 | 4617052 | 38.67058746 | CS |
| 260 | 13.26 | 67.4809160305 | 19.65 | 51.35 | 5.9001 | 8019935 | 29.71042347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 32.61 | -0.58 | -1.75 | 32.82 | 33.25 | 31.6 | 6146417 |
| 1741045200 | 33.189999 | -1.57 | -4.52 | 35.21 | 35.53 | 33.189999 | 4897086 |
| 1740786000 | 34.76 | 0.09 | 0.26 | 34.77 | 35.09 | 34.185 | 4439905 |
| 1740699600 | 34.67 | -0.5 | -1.42 | 35.25 | 35.42 | 34.62 | 3580081 |
| 1740613200 | 35.17 | -0.35 | -0.99 | 35.99 | 36.1699 | 34.8601 | 4577413 |
| 1740526800 | 35.52 | -0.85 | -2.34 | 36.39 | 36.5 | 35.14 | 4944558 |
| 1740440400 | 36.37 | 0.37 | 1.03 | 36.9 | 36.9 | 36.05 | 4239943 |
| 1740181200 | 36 | -2.3 | -6.01 | 38.35 | 38.44 | 36 | 5169313 |
| 1740094800 | 38.3 | -0.04 | -0.10 | 37.98 | 38.45 | 37.83 | 3234635 |
| 1740008400 | 38.34 | 0.27 | 0.71 | 37.78 | 38.455 | 37.75 | 4408498 |
| 1739922000 | 38.07 | -1.74 | -4.37 | 39.74 | 39.75 | 37.89 | 6058925 |
| 1739576400 | 39.81 | -0.56 | -1.39 | 40.91 | 41.32 | 39.72 | 6553831 |
| 1739490000 | 40.37 | 6 | 17.46 | 38.4 | 40.75 | 38.05 | 17984054 |
| 1739403600 | 34.37 | 0.1 | 0.29 | 34.29 | 34.67 | 34.07 | 7426673 |
| 1739317200 | 34.27 | -0.09 | -0.26 | 33.84 | 34.65 | 33.84 | 3675552 |
| 1739230800 | 34.36 | -0.21 | -0.61 | 34.6 | 34.7 | 33.79 | 4354579 |
| 1738971600 | 34.57 | 0.09 | 0.26 | 34.75 | 34.81 | 34.21 | 4176449 |
| 1738885200 | 34.48 | 0.24 | 0.70 | 34.39 | 34.97 | 34.29 | 2883418 |
| 1738798800 | 34.24 | -0.31 | -0.90 | 34.47 | 34.625 | 34.22 | 4202965 |
| 1738712400 | 34.55 | 0.4 | 1.17 | 35.01 | 35.0499 | 34.39 | 5855576 |
| 1738626000 | 34.15 | -0.33 | -0.96 | 32.759999 | 34.535 | 32.67 | 5539458 |
| 1738366800 | 34.48 | -0.07 | -0.20 | 34.615 | 34.89 | 34.17 | 4971871 |
| 1738280400 | 34.55 | 0.54 | 1.59 | 34.38 | 35.05 | 34.16 | 4767718 |
| 1738194000 | 34.01 | 0.51 | 1.52 | 33.58 | 34.41 | 33.439999 | 5249112 |
| 1738107600 | 33.5 | -0.06 | -0.18 | 33.71 | 33.85 | 33.31 | 3450915 |
| 1738021200 | 33.56 | 0.67 | 2.04 | 32.79 | 33.76 | 32.78 | 5484919 |
| 1737762000 | 32.89 | 0.08 | 0.24 | 33 | 33.229999 | 32.83 | 2843165 |
| 1737675600 | 32.81 | 0 | 0.00 | 32.81 | 32.81 | 32.81 | 0 |
| 1737589200 | 32.81 | -0.54 | -1.62 | 33.33 | 33.36 | 32.79 | 4186416 |
| 1737502800 | 33.35 | 0.5 | 1.52 | 33.09 | 33.58 | 32.96 | 4938191 |
| 1737157200 | 32.85 | -0.28 | -0.85 | 33.45 | 33.75 | 32.77 | 4591107 |
| 1737070800 | 33.13 | 0.13 | 0.39 | 32.85 | 33.409999 | 32.83 | 3932942 |
| 1736984400 | 33 | -0.1 | -0.30 | 33.84 | 34.05 | 32.84 | 5044898 |
| 1736898000 | 33.1 | 0.77 | 2.38 | 32.4 | 33.13 | 32.064999 | 6100372 |
| 1736811600 | 32.33 | 0.46 | 1.44 | 31.81 | 32.43 | 31.61 | 5164209 |
| 1736552400 | 31.87 | -0.82 | -2.51 | 32.31 | 32.354999 | 31.845 | 5906121 |
| 1736379600 | 32.689999 | -0.54 | -1.63 | 33.06 | 33.2 | 32.5 | 4481917 |
| 1736293200 | 33.229999 | -0.71 | -2.09 | 34.18 | 34.39 | 33.09 | 4901381 |
| 1736206800 | 33.94 | -0.15 | -0.44 | 34.53 | 34.77 | 33.745 | 6037729 |
| 1735947600 | 34.09 | 0.43 | 1.28 | 33.81 | 34.23 | 33.58 | 3320130 |
| 1735861200 | 33.66 | -0.99 | -2.86 | 34.9 | 35.13 | 33.54 | 4281575 |
| 1735688400 | 34.65 | 0.3 | 0.87 | 34.54 | 34.98 | 34.41 | 2922656 |
| 1735602000 | 34.35 | -0.42 | -1.21 | 34.42 | 34.775 | 34.11 | 3242873 |
| 1735342800 | 34.77 | -0.12 | -0.34 | 34.61 | 35.14 | 34.585 | 2520230 |
| 1735256400 | 34.89 | 0.15 | 0.43 | 34.51 | 35.14 | 34.46 | 2468280 |
| 1735077840 | 34.74 | 0.45 | 1.31 | 34.29 | 34.815 | 34.14 | 1866759 |
| 1734997200 | 34.29 | 0.13 | 0.38 | 34 | 34.43 | 33.78 | 3739299 |
| 1734738000 | 34.16 | 0.72 | 2.15 | 33.38 | 34.8299 | 33.365 | 8753981 |
| 1734651600 | 33.439999 | -0.36 | -1.07 | 34.1 | 34.38 | 33.28 | 5116457 |
| 1734565200 | 33.8 | -1.57 | -4.44 | 35.54 | 35.83 | 33.75 | 4248603 |
| 1734478800 | 35.37 | 0.09 | 0.26 | 35.09 | 35.88 | 35.04 | 3934712 |
| 1734392400 | 35.28 | -0.97 | -2.68 | 36.15 | 36.37 | 35.1 | 5685420 |
| 1734133200 | 36.25 | -0.55 | -1.49 | 36.81 | 36.91 | 36.2 | 2843073 |
| 1734046800 | 36.8 | -0.14 | -0.38 | 36.8 | 37.68 | 36.7 | 4004506 |
| 1733960400 | 36.94 | 0.42 | 1.15 | 36.76 | 37.02 | 36.12 | 3211564 |
| 1733874000 | 36.52 | -0.08 | -0.22 | 36.65 | 37.01 | 36.2 | 3352148 |
| 1733787600 | 36.6 | -0.06 | -0.16 | 37.06 | 38 | 36.515 | 5035499 |
| 1733528400 | 36.66 | -0.18 | -0.49 | 37.37 | 37.82 | 36.56 | 5293440 |
| 1733442000 | 36.84 | -0.68 | -1.81 | 37.7 | 37.78 | 36.815 | 3386847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
