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 | -1.61 | -4.51486259114 | 35.66 | 35.8 | 33.6 | 49089 | 34.82693675 | CS |
| 4 | -3.65 | -9.68169761273 | 37.7 | 38.2 | 33.6 | 40116 | 36.26381722 | CS |
| 12 | -1.24 | -3.51374327005 | 35.29 | 38.2 | 32.24 | 48372 | 35.78096219 | CS |
| 26 | 2.69 | 8.57780612245 | 31.36 | 38.2 | 29.95 | 45680 | 34.26062662 | CS |
| 52 | 3.04 | 9.80328926153 | 31.01 | 38.2 | 23.98 | 59591 | 30.52782048 | CS |
| 156 | -4.12 | -10.7938171339 | 38.17 | 38.84 | 22.1 | 74757 | 31.3912159 | CS |
| 260 | 7.63 | 28.8796366389 | 26.42 | 46 | 22.1 | 80280 | 32.96289731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 34.11 | -0.44 | -1.27 | 34.39 | 34.43 | 33.9 | 77387 |
| 1736548800 | 34.55 | -0.45 | -1.29 | 35.8 | 35.8 | 34.5 | 21827 |
| 1736462400 | 35 | -0.27 | -0.77 | 35.08 | 35.13 | 34.77 | 14091 |
| 1736376000 | 35.27 | -0.01 | -0.03 | 35.58 | 35.58 | 34.58 | 78013 |
| 1736289600 | 35.28 | -0.28 | -0.79 | 35.66 | 35.66 | 35.09 | 54127 |
| 1736203200 | 35.56 | -1.16 | -3.16 | 36.97 | 37.5 | 35.21 | 55121 |
| 1735944000 | 36.72 | 0.09 | 0.25 | 36.74 | 37 | 35.75 | 18845 |
| 1735857600 | 36.63 | -0.08 | -0.22 | 36.99 | 36.99 | 36.4 | 27518 |
| 1735684800 | 36.71 | 0.04 | 0.11 | 36.97 | 36.98 | 36.5 | 14260 |
| 1735598400 | 36.67 | 0.17 | 0.47 | 36.21 | 36.75 | 35.72 | 21772 |
| 1735339200 | 36.5 | 0.04 | 0.11 | 36.36 | 36.66 | 36.25 | 21576 |
| 1735069200 | 36.46 | -0.66 | -1.78 | 36.98 | 37.18 | 36.46 | 18541 |
| 1734993600 | 37.12 | -0.22 | -0.59 | 37.1 | 37.39 | 36.43 | 18325 |
| 1734734400 | 37.34 | -0.37 | -0.98 | 37.73 | 37.82 | 36.9 | 50897 |
| 1734648000 | 37.71 | 0 | 0.00 | 37.71 | 38.2 | 37.6 | 95606 |
| 1734561600 | 37.71 | -0.08 | -0.21 | 37.77 | 38.1 | 37.6 | 42806 |
| 1734475200 | 37.79 | 0.09 | 0.24 | 37.7 | 38 | 37.6 | 51255 |
| 1734388800 | 37.7 | 0.96 | 2.61 | 36.47 | 37.79 | 36.47 | 57792 |
| 1734129600 | 36.74 | 0.31 | 0.85 | 36.59 | 37.16 | 36.4 | 36810 |
| 1734043200 | 36.43 | -0.33 | -0.90 | 36.74 | 36.75 | 36.26 | 47540 |
| 1733956800 | 36.76 | -0.47 | -1.26 | 37.2 | 37.61 | 36.71 | 47062 |
| 1733870400 | 37.23 | 0.32 | 0.87 | 36.94 | 37.4 | 36.89 | 49975 |
| 1733784000 | 36.91 | 0.41 | 1.12 | 36.59 | 37.84 | 36.59 | 57144 |
| 1733524800 | 36.5 | -0.65 | -1.75 | 37 | 37.29 | 36.26 | 12067 |
| 1733438400 | 37.15 | -0.35 | -0.93 | 37.54 | 37.63 | 37.12 | 66689 |
| 1733352000 | 37.5 | -0.19 | -0.50 | 37.69 | 37.99 | 37.4 | 71135 |
| 1733265600 | 37.69 | 1.21 | 3.32 | 36.5 | 37.93 | 36.5 | 93948 |
| 1733179200 | 36.48 | 0.2 | 0.55 | 36.17 | 36.74 | 35.98 | 46120 |
| 1732920000 | 36.28 | -0.36 | -0.98 | 36.42 | 36.46 | 36.18 | 46372 |
| 1732833600 | 36.64 | -0.32 | -0.87 | 36.26 | 36.9 | 36 | 28331 |
| 1732747200 | 36.96 | 0.5 | 1.37 | 36.54 | 37.24 | 36.5 | 67450 |
| 1732660800 | 36.46 | -0.14 | -0.38 | 36.43 | 36.46 | 36.08 | 24084 |
| 1732574400 | 36.6 | 0.69 | 1.92 | 36.27 | 36.9 | 36.25 | 146108 |
| 1732315200 | 35.91 | 0.18 | 0.50 | 35.58 | 36 | 35.58 | 21748 |
| 1732228800 | 35.73 | 0.1 | 0.28 | 35.27 | 35.86 | 35.27 | 26569 |
| 1732142400 | 35.63 | 0.38 | 1.08 | 35.01 | 35.68 | 35.01 | 25920 |
| 1732056000 | 35.25 | 0.01 | 0.03 | 35.02 | 35.85 | 35.02 | 65563 |
| 1731969600 | 35.24 | -0.01 | -0.03 | 35.23 | 35.32 | 35.02 | 40857 |
| 1731710400 | 35.25 | 0.08 | 0.23 | 35.19 | 35.27 | 34.48 | 49273 |
| 1731624000 | 35.17 | -1.31 | -3.59 | 36.77 | 36.77 | 34.9 | 103959 |
| 1731537600 | 36.48 | 1.1 | 3.11 | 35.39 | 36.74 | 35.35 | 67914 |
| 1731451200 | 35.38 | -0.38 | -1.06 | 35.85 | 35.91 | 35.32 | 32692 |
| 1731364800 | 35.76 | 0.14 | 0.39 | 35.76 | 35.81 | 34.82 | 48368 |
| 1731105600 | 35.62 | 1.94 | 5.76 | 33.6 | 35.89 | 33.6 | 125622 |
| 1731019200 | 33.68 | 0.18 | 0.54 | 33.5 | 33.69 | 32.99 | 46315 |
| 1730932800 | 33.5 | 0.41 | 1.24 | 33.6 | 33.65 | 32.64 | 39593 |
| 1730846400 | 33.09 | 0.53 | 1.63 | 32.56 | 33.54 | 32.43 | 78084 |
| 1730760000 | 32.56 | -0.36 | -1.09 | 32.659999 | 32.9 | 32.24 | 65576 |
| 1730497200 | 32.92 | -0.25 | -0.75 | 33.29 | 33.29 | 32.83 | 63724 |
| 1730410800 | 33.17 | -0.67 | -1.98 | 33.82 | 33.82 | 33 | 35970 |
| 1730324400 | 33.84 | -0.55 | -1.60 | 34.37 | 34.37 | 33.29 | 77302 |
| 1730238000 | 34.39 | -0.1 | -0.29 | 34.56 | 34.62 | 34.28 | 15685 |
| 1730151600 | 34.49 | 0.04 | 0.12 | 34.64 | 34.83 | 34.49 | 13011 |
| 1729892400 | 34.45 | 0.14 | 0.41 | 34.04 | 34.75 | 34.04 | 15419 |
| 1729806000 | 34.31 | -0.07 | -0.20 | 34.48 | 34.7 | 33.97 | 38177 |
| 1729719600 | 34.38 | -0.24 | -0.69 | 34.65 | 34.8 | 34.1 | 32401 |
| 1729633200 | 34.62 | -0.3 | -0.86 | 35.29 | 35.29 | 34.02 | 46867 |
| 1729546800 | 34.92 | -0.5 | -1.41 | 34.68 | 35.18 | 34.68 | 26775 |
| 1729287600 | 35.42 | 0.12 | 0.34 | 35.49 | 35.6 | 35.27 | 26228 |
| 1729201200 | 35.3 | -0.31 | -0.87 | 35.85 | 35.85 | 35.18 | 34196 |
| 1729114800 | 35.61 | 0.38 | 1.08 | 35.39 | 35.73 | 35.04 | 28208 |
| 1729028400 | 35.23 | 0.04 | 0.11 | 35.49 | 35.49 | 34.67 | 56681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
