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 | -0.63 | -1.63381742739 | 38.56 | 38.6 | 37.53 | 45758 | 37.98813727 | SP |
| 4 | 0.54 | 1.44423642685 | 37.39 | 38.67 | 37.2901 | 46771 | 38.03102383 | SP |
| 12 | 3.22 | 9.27686545664 | 34.71 | 38.67 | 34.25 | 34540 | 36.93318492 | SP |
| 26 | 4.45 | 13.2915173238 | 33.48 | 38.67 | 33.26 | 29933 | 35.83645557 | SP |
| 52 | 6.34 | 20.0696422919 | 31.59 | 38.67 | 28.4903 | 28327 | 33.64580566 | SP |
| 156 | 12.85 | 51.2360446571 | 25.08 | 38.67 | 24.49 | 29547 | 30.45992332 | SP |
| 260 | 12.85 | 51.2360446571 | 25.08 | 38.67 | 24.49 | 29547 | 30.45992332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 37.93 | -0.04 | -0.11 | 37.99 | 38.13 | 37.9025 | 22764 |
| 1721687700 | 37.97 | 0.42 | 1.12 | 37.83 | 38.02 | 37.785 | 33698 |
| 1721428500 | 37.5485 | -0.16 | -0.43 | 37.69 | 37.81 | 37.53 | 13147 |
| 1721342100 | 37.71 | -0.4 | -1.05 | 38.21 | 38.21 | 37.64 | 90617 |
| 1721255700 | 38.11 | -0.49 | -1.27 | 38.18 | 38.32 | 38.08 | 49559 |
| 1721169300 | 38.6 | 0.2 | 0.52 | 38.56 | 38.6 | 38.4599 | 41767 |
| 1721082900 | 38.4 | 0.01 | 0.03 | 38.47 | 38.67 | 38.31 | 49712 |
| 1720823700 | 38.39 | 0.19 | 0.50 | 38.21 | 38.62 | 38.21 | 10867 |
| 1720737300 | 38.2 | -0.38 | -0.98 | 38.6 | 38.6 | 38.1699 | 57482 |
| 1720650900 | 38.58 | 0.36 | 0.94 | 38.31 | 38.59 | 38.2603 | 42868 |
| 1720564500 | 38.22 | 0.1 | 0.26 | 38.225 | 38.275 | 38.18 | 74750 |
| 1720478100 | 38.12 | -0.02 | -0.05 | 38.16 | 38.18 | 38.061 | 46525 |
| 1720218900 | 38.14 | 0.34 | 0.90 | 37.88 | 38.14 | 37.835 | 164435 |
| 1720040640 | 37.8 | 0.13 | 0.35 | 37.69 | 37.8 | 37.66 | 11447 |
| 1719959700 | 37.67 | 0.2 | 0.53 | 37.36 | 37.67 | 37.36 | 20785 |
| 1719873300 | 37.47 | -0.07 | -0.19 | 37.46 | 37.49 | 37.3405 | 19194 |
| 1719614100 | 37.54 | 0 | 0.00 | 37.54 | 37.54 | 37.54 | 0 |
| 1719527700 | 37.54 | 0.05 | 0.13 | 37.5 | 37.59 | 37.4457 | 37378 |
| 1719441300 | 37.49 | 0.03 | 0.08 | 37.35 | 37.531 | 37.35 | 58211 |
| 1719354900 | 37.46 | 0.22 | 0.59 | 37.39 | 37.47 | 37.2901 | 19438 |
| 1719268500 | 37.24 | -0.11 | -0.29 | 37.31 | 37.52 | 37.24 | 12949 |
| 1719009300 | 37.35 | 0.01 | 0.03 | 37.38 | 37.4 | 37.3 | 19616 |
| 1718922900 | 37.34 | -0.08 | -0.21 | 37.5 | 37.51 | 37.23 | 25991 |
| 1718750100 | 37.42 | 0.08 | 0.21 | 37.38 | 37.42 | 37.321 | 55853 |
| 1718663700 | 37.34 | 0.21 | 0.57 | 37.06 | 37.422 | 37.02 | 28501 |
| 1718404500 | 37.13 | 0.04 | 0.11 | 36.93 | 37.13 | 36.93 | 15310 |
| 1718318100 | 37.09 | 0.04 | 0.11 | 37.19 | 37.19 | 36.96 | 25833 |
| 1718231700 | 37.05 | 0.22 | 0.60 | 37.12 | 37.19 | 36.9918 | 17882 |
| 1718145300 | 36.83 | 0.08 | 0.22 | 36.77 | 36.84 | 36.6 | 41320 |
| 1718058900 | 36.75 | 0.11 | 0.30 | 36.63 | 36.77 | 36.54 | 35071 |
| 1717799700 | 36.639 | -0.07 | -0.19 | 36.63 | 36.8 | 36.6 | 18284 |
| 1717713300 | 36.71 | 0.06 | 0.16 | 36.68 | 36.77 | 36.615 | 16936 |
| 1717626900 | 36.65 | 0.36 | 0.99 | 36.42 | 36.65 | 36.385 | 19840 |
| 1717540500 | 36.29 | 0.12 | 0.33 | 36.14 | 36.34 | 36.1 | 12553 |
| 1717454100 | 36.17 | 0.13 | 0.36 | 36.18 | 36.289 | 35.93 | 28474 |
| 1717194900 | 36.04 | 0.25 | 0.70 | 35.91 | 36.04 | 35.55 | 10062 |
| 1717108500 | 35.79 | -0.22 | -0.61 | 35.97 | 35.98 | 35.79 | 32570 |
| 1717022100 | 36.01 | -0.23 | -0.63 | 35.98 | 36.127 | 35.98 | 25054 |
| 1716935700 | 36.238 | -0.03 | -0.09 | 36.33 | 36.38 | 36.1101 | 23726 |
| 1716590100 | 36.27 | 0.18 | 0.50 | 36.17 | 36.4 | 36.1554 | 21846 |
| 1716503700 | 36.09 | -0.28 | -0.77 | 36.55 | 36.55 | 36.02 | 11979 |
| 1716417300 | 36.37 | -0.13 | -0.36 | 36.46 | 36.52 | 36.3006 | 18443 |
| 1716330900 | 36.5 | 0.17 | 0.47 | 36.34 | 36.5 | 36.34 | 32116 |
| 1716244500 | 36.33 | 0.02 | 0.06 | 36.35 | 36.4408 | 36.33 | 53659 |
| 1715985300 | 36.31 | 0.03 | 0.08 | 36.35 | 36.35 | 36.22 | 21032 |
| 1715898900 | 36.28 | -0.06 | -0.17 | 36.37 | 36.44 | 36.28 | 21256 |
| 1715812500 | 36.34 | 0.47 | 1.31 | 36.05 | 36.34 | 36.03 | 14867 |
| 1715726100 | 35.87 | 0.25 | 0.70 | 35.69 | 35.87 | 35.65 | 15062 |
| 1715639700 | 35.62 | -0.05 | -0.13 | 35.76 | 35.76 | 35.57 | 11085 |
| 1715380500 | 35.667 | 0.07 | 0.21 | 35.69 | 35.7199 | 35.59 | 48560 |
| 1715294100 | 35.5939 | 0.17 | 0.49 | 35.42 | 35.61 | 35.42 | 9964 |
| 1715207700 | 35.42 | -0.01 | -0.03 | 35.28 | 35.49 | 35.28 | 212498 |
| 1715121300 | 35.43 | 0.08 | 0.23 | 35.37 | 35.5 | 35.37 | 7871 |
| 1715034900 | 35.35 | 0.33 | 0.94 | 35.1 | 35.38 | 35.1 | 16568 |
| 1714775700 | 35.02 | 0.44 | 1.27 | 34.97 | 35.04 | 34.86 | 6354 |
| 1714689300 | 34.58 | 0.25 | 0.73 | 34.51 | 34.63 | 34.2999 | 35541 |
| 1714602900 | 34.33 | -0.05 | -0.15 | 34.35 | 34.7756 | 34.25 | 54777 |
| 1714516500 | 34.38 | -0.39 | -1.12 | 34.71 | 34.7915 | 34.38 | 13056 |
| 1714430100 | 34.77 | 0.01 | 0.03 | 34.78 | 34.8306 | 34.6566 | 10080 |
| 1714170900 | 34.76 | 0.44 | 1.28 | 34.63 | 34.82 | 34.63 | 10446 |
| 1714084500 | 34.32 | -0.31 | -0.90 | 34.02 | 34.37 | 34 | 16987 |
| 1713998100 | 34.63 | 0.05 | 0.14 | 34.67 | 34.7 | 34.4799 | 17977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
