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 | -1.8804 | -4.84389489954 | 38.82 | 39.29 | 36.86 | 662 | 38.85417938 | SP |
| 4 | -2.4504 | -6.22086824067 | 39.39 | 40.77 | 36.86 | 287 | 39.33843668 | SP |
| 12 | 1.4596 | 4.11386696731 | 35.48 | 40.77 | 35.48 | 301 | 37.66826512 | SP |
| 26 | 3.2192 | 9.54674321776 | 33.7204 | 40.77 | 33.0259 | 3840 | 36.41034695 | SP |
| 52 | 6.7396 | 22.3165562914 | 30.2 | 40.77 | 30.2 | 3541 | 35.75090144 | SP |
| 156 | 6.7396 | 22.3165562914 | 30.2 | 40.77 | 30.2 | 3541 | 35.75090144 | SP |
| 260 | 6.7396 | 22.3165562914 | 30.2 | 40.77 | 30.2 | 3541 | 35.75090144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 36.9396 | 0.06 | 0.17 | 37.11 | 37.23 | 36.9396 | 633 |
| 1722033000 | 36.8764 | -0.24 | -0.65 | 36.86 | 36.8764 | 36.86 | 89 |
| 1721946600 | 37.1171 | -0.45 | -1.19 | 37.68 | 37.68 | 37.1171 | 27 |
| 1721860200 | 37.5631 | -1.35 | -3.47 | 37.88 | 37.88 | 37.5631 | 71 |
| 1721773800 | 38.9153 | -0.04 | -0.10 | 39.03 | 39.29 | 38.9153 | 43 |
| 1721687400 | 38.9554 | 0.71 | 1.85 | 38.82 | 39.0286 | 38.62 | 3082 |
| 1721428200 | 38.2486 | -0.14 | -0.36 | 38.36 | 38.36 | 38.2486 | 57 |
| 1721341800 | 38.3883 | -0.36 | -0.93 | 39.11 | 39.11 | 38.3883 | 34 |
| 1721255400 | 38.7491 | -1.25 | -3.12 | 38.91 | 38.91 | 38.7491 | 18 |
| 1721169000 | 39.997 | -0.06 | -0.14 | 39.997 | 39.997 | 39.997 | 132 |
| 1721082600 | 40.0545 | 0.01 | 0.02 | 40.235 | 40.235 | 40.0545 | 51 |
| 1720823400 | 40.0476 | 0.16 | 0.39 | 39.95 | 40.0476 | 39.95 | 996 |
| 1720737000 | 39.8901 | -0.87 | -2.13 | 40.77 | 40.77 | 39.8901 | 111 |
| 1720650600 | 40.7577 | 0.42 | 1.03 | 40.55 | 40.7577 | 40.55 | 248 |
| 1720564200 | 40.3422 | 0.05 | 0.14 | 40.53 | 40.53 | 40.32 | 243 |
| 1720477800 | 40.2878 | -0.07 | -0.16 | 40.22 | 40.2878 | 40.22 | 10 |
| 1720218600 | 40.3542 | 0.45 | 1.13 | 40.02 | 40.3542 | 40.02 | 193 |
| 1720040640 | 39.9042 | 0.24 | 0.61 | 39.9042 | 39.9042 | 39.9042 | 2 |
| 1719959400 | 39.6633 | 0.2 | 0.50 | 39.19 | 39.6633 | 39.19 | 46 |
| 1719873000 | 39.465 | 0 | 0.01 | 39.39 | 39.465 | 39.39 | 3 |
| 1719613800 | 39.4619 | 0 | 0.00 | 39.4619 | 39.4619 | 39.4619 | 0 |
| 1719527400 | 39.4619 | 0.02 | 0.05 | 39.5 | 39.5 | 39.4619 | 73 |
| 1719441000 | 39.4428 | 0.21 | 0.55 | 39.24 | 39.4428 | 39.24 | 108 |
| 1719354600 | 39.2281 | 0.59 | 1.53 | 39.2281 | 39.2281 | 39.2281 | 43 |
| 1719268200 | 38.6369 | -0.57 | -1.44 | 39.05 | 39.05 | 38.6369 | 36 |
| 1719009000 | 39.2019 | -0.14 | -0.36 | 39.26 | 39.26 | 39.2019 | 72 |
| 1718922600 | 39.342 | -0.32 | -0.80 | 39.95 | 39.95 | 39.342 | 9 |
| 1718749800 | 39.659 | 0.23 | 0.58 | 39.48 | 39.659 | 39.48 | 7 |
| 1718663400 | 39.4317 | 0.33 | 0.83 | 39.1 | 39.5472 | 39.1 | 969 |
| 1718404200 | 39.106 | 0.13 | 0.34 | 38.94 | 39.106 | 38.94 | 136 |
| 1718317800 | 38.9723 | 0.02 | 0.06 | 39.03 | 39.03 | 38.9723 | 38 |
| 1718231400 | 38.9473 | 0.62 | 1.62 | 38.77 | 38.9473 | 38.77 | 481 |
| 1718145000 | 38.3279 | 0.26 | 0.67 | 38.11 | 38.3279 | 38 | 416 |
| 1718058600 | 38.0717 | 0.22 | 0.59 | 37.85 | 38.09 | 37.8 | 692 |
| 1717799400 | 37.8472 | 0.02 | 0.05 | 37.86 | 37.86 | 37.8472 | 96 |
| 1717713000 | 37.8266 | -0.03 | -0.07 | 38.02 | 38.02 | 37.8266 | 32 |
| 1717626600 | 37.8516 | 0.86 | 2.32 | 37.37 | 37.8516 | 37.37 | 9 |
| 1717540200 | 36.995 | 0.2 | 0.55 | 36.9 | 36.995 | 36.86 | 71 |
| 1717453800 | 36.7917 | 0.23 | 0.62 | 36.895 | 36.895 | 36.7917 | 10 |
| 1717194600 | 36.5637 | -0.06 | -0.17 | 36.84 | 36.84 | 36.5637 | 5 |
| 1717108200 | 36.6244 | -0.72 | -1.94 | 37.24 | 37.24 | 36.6244 | 177 |
| 1717021800 | 37.3471 | -0.08 | -0.21 | 37.33 | 37.3471 | 37.33 | 3 |
| 1716935400 | 37.4251 | 0.33 | 0.89 | 37.38 | 37.4251 | 37.38 | 68 |
| 1716589800 | 37.0965 | 0.32 | 0.86 | 37.02 | 37.0965 | 37.02 | 2 |
| 1716503400 | 36.7811 | 0.1 | 0.27 | 37.19 | 37.19 | 36.7811 | 1071 |
| 1716417000 | 36.6834 | -0.13 | -0.34 | 36.6834 | 36.6834 | 36.6834 | 0 |
| 1716330600 | 36.8091 | 0.13 | 0.36 | 36.58 | 36.8091 | 36.58 | 24 |
| 1716244200 | 36.6764 | 0.28 | 0.77 | 36.73 | 36.73 | 36.6764 | 338 |
| 1715985000 | 36.397 | -0.13 | -0.35 | 36.66 | 36.66 | 36.397 | 352 |
| 1715898600 | 36.5257 | -0.12 | -0.34 | 36.72 | 36.72 | 36.5257 | 17 |
| 1715812200 | 36.65 | 0.7 | 1.95 | 36.13 | 36.65 | 36.13 | 8 |
| 1715725800 | 35.9487 | 0.18 | 0.50 | 35.63 | 35.9487 | 35.63 | 397 |
| 1715639400 | 35.7682 | -0.11 | -0.29 | 35.89 | 35.89 | 35.7682 | 2 |
| 1715380200 | 35.8736 | 0.09 | 0.25 | 35.8736 | 35.8736 | 35.8736 | 2 |
| 1715293800 | 35.7852 | 0.02 | 0.05 | 35.87 | 35.87 | 35.7466 | 5324 |
| 1715207400 | 35.7668 | -0.04 | -0.11 | 35.68 | 35.7668 | 35.68 | 4 |
| 1715121000 | 35.8047 | 0.04 | 0.12 | 35.8047 | 35.8047 | 35.8047 | 2 |
| 1715034600 | 35.7625 | 0.5 | 1.42 | 35.48 | 35.7625 | 35.48 | 26 |
| 1714775400 | 35.2608 | 0.68 | 1.96 | 35.24 | 35.2608 | 35.24 | 5 |
| 1714689000 | 34.5818 | 0.38 | 1.12 | 34.57 | 34.5818 | 34.57 | 11 |
| 1714602600 | 34.1977 | -0.21 | -0.62 | 34.1977 | 34.1977 | 34.1977 | 107 |
| 1714516200 | 34.41 | -0.54 | -1.53 | 34.94 | 34.94 | 34.41 | 472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
