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 | 0.53 | 1.4657079646 | 36.16 | 36.835 | 36.07 | 5013350 | 36.55424928 | CS |
| 4 | 1.03 | 2.88839035334 | 35.66 | 36.835 | 35.1 | 3925706 | 36.09751271 | CS |
| 12 | 0.02 | 0.0545404963185 | 36.67 | 38.37 | 34.6 | 4948555 | 36.20103754 | CS |
| 26 | 0.97 | 2.71556550952 | 35.72 | 38.37 | 32.855 | 5560944 | 35.48243696 | CS |
| 52 | -0.5 | -1.34444743211 | 37.19 | 38.37 | 31.03 | 5684403 | 34.91616293 | CS |
| 156 | -2.12 | -5.46250966246 | 38.81 | 47.67 | 31.03 | 4562488 | 38.20257745 | CS |
| 260 | 2.94 | 8.71111111111 | 33.75 | 47.67 | 22.57 | 4370232 | 36.64056128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 36.66 | 0.33 | 0.91 | 36.54 | 36.79 | 36.38 | 3064466 |
| 1721947200 | 36.33 | -0.24 | -0.66 | 36.52 | 36.71 | 36.32 | 3503091 |
| 1721860800 | 36.57 | 0.11 | 0.30 | 36.46 | 36.79 | 36.37 | 3602124 |
| 1721774400 | 36.46 | -0.28 | -0.76 | 36.72 | 36.75 | 36.43 | 4664427 |
| 1721688000 | 36.74 | 0.2 | 0.55 | 36.62 | 36.835 | 36.49 | 6789614 |
| 1721428800 | 36.54 | 0.27 | 0.74 | 36.16 | 36.69 | 36.07 | 6507496 |
| 1721342400 | 36.27 | 0.03 | 0.08 | 36.16 | 36.445 | 36.06 | 5934367 |
| 1721256000 | 36.24 | 0.23 | 0.64 | 36.01 | 36.38 | 35.91 | 5535158 |
| 1721169600 | 36.01 | 0.22 | 0.61 | 35.91 | 36.115 | 35.68 | 2857693 |
| 1721083200 | 35.79 | -0.31 | -0.86 | 36.2 | 36.21 | 35.75 | 3119861 |
| 1720824000 | 36.1 | 0.3 | 0.84 | 35.96 | 36.2 | 35.76 | 2917651 |
| 1720737600 | 35.8 | 0.03 | 0.08 | 35.85 | 35.96 | 35.732 | 3984391 |
| 1720651200 | 35.77 | 0.39 | 1.10 | 35.37 | 35.775 | 35.34 | 2301755 |
| 1720564800 | 35.38 | 0 | 0.00 | 35.36 | 35.42 | 35.1 | 2650583 |
| 1720478400 | 35.38 | -0.23 | -0.65 | 35.61 | 35.63 | 35.3 | 2843148 |
| 1720219200 | 35.61 | -0.28 | -0.78 | 35.93 | 35.97 | 35.53 | 2954474 |
| 1720040640 | 35.89 | 0.08 | 0.22 | 35.94 | 36.245 | 35.81 | 2220354 |
| 1719960000 | 35.81 | 0.54 | 1.53 | 35.42 | 35.865 | 35.39 | 4763211 |
| 1719873600 | 35.27 | 0.01 | 0.03 | 35.66 | 35.91 | 35.255 | 3513310 |
| 1719614400 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1719528000 | 35.26 | -0.08 | -0.23 | 35.43 | 35.43 | 35.17 | 3578892 |
| 1719441600 | 35.34 | 0.34 | 0.97 | 34.87 | 35.4 | 34.705 | 4978498 |
| 1719355200 | 35 | -0.12 | -0.34 | 35.12 | 35.165 | 34.84 | 6006571 |
| 1719268800 | 35.12 | 0.42 | 1.21 | 34.8 | 35.21 | 34.68 | 5118620 |
| 1719009600 | 34.7 | -0.05 | -0.14 | 34.85 | 34.87 | 34.61 | 6678437 |
| 1718923200 | 34.75 | -0.05 | -0.14 | 34.86 | 34.98 | 34.6 | 4787973 |
| 1718750400 | 34.8 | -0.05 | -0.14 | 34.85 | 34.99 | 34.72 | 5755056 |
| 1718664000 | 34.85 | -0.27 | -0.77 | 35.02 | 35.16 | 34.75 | 3358363 |
| 1718404800 | 35.12 | -0.25 | -0.71 | 35.23 | 35.25 | 34.99 | 6902425 |
| 1718318400 | 35.37 | -0.28 | -0.79 | 35.53 | 35.58 | 35.285 | 3019014 |
| 1718232000 | 35.65 | 0.18 | 0.51 | 35.95 | 36 | 35.57 | 5115382 |
| 1718145600 | 35.47 | -0.2 | -0.56 | 35.58 | 35.58 | 35.3 | 4648647 |
| 1718059200 | 35.67 | -0.09 | -0.25 | 35.81 | 35.81 | 35.585 | 4519135 |
| 1717800000 | 35.76 | -0.43 | -1.19 | 36 | 36.01 | 35.71 | 4014461 |
| 1717713600 | 36.19 | -0.09 | -0.25 | 36.11 | 36.469 | 36.07 | 4191171 |
| 1717627200 | 36.28 | 0.25 | 0.69 | 36.19 | 36.31 | 36.07 | 4871025 |
| 1717540800 | 36.03 | -0.4 | -1.10 | 36.23 | 36.27 | 35.83 | 4853600 |
| 1717454400 | 36.43 | -0.15 | -0.41 | 36.35 | 36.595 | 36.33 | 4810950 |
| 1717195200 | 36.58 | 0.82 | 2.29 | 35.97 | 36.62 | 35.74 | 5526935 |
| 1717108800 | 35.76 | 0.08 | 0.22 | 35.79 | 36.02 | 35.65 | 3430809 |
| 1717022400 | 35.68 | -0.43 | -1.19 | 36 | 36 | 35.6 | 3300796 |
| 1716936000 | 36.11 | -0.13 | -0.36 | 36.26 | 36.37 | 36 | 4457306 |
| 1716590400 | 36.24 | 0.27 | 0.75 | 36.04 | 36.365 | 36.04 | 3053635 |
| 1716504000 | 35.97 | -0.64 | -1.75 | 36.68 | 36.77 | 35.89 | 6789190 |
| 1716417600 | 36.61 | -0.17 | -0.46 | 36.67 | 36.83 | 36.5 | 6600495 |
| 1716331200 | 36.78 | 0 | 0.00 | 36.79 | 36.94 | 36.53 | 7871887 |
| 1716244800 | 36.78 | 0.03 | 0.08 | 36.75 | 36.88 | 36.71 | 2704587 |
| 1715985600 | 36.75 | -0.01 | -0.03 | 36.86 | 36.9 | 36.63 | 7893732 |
| 1715899200 | 36.76 | -0.23 | -0.62 | 36.84 | 37.01 | 36.61 | 5709218 |
| 1715812800 | 36.99 | 0 | 0.00 | 37.09 | 37.24 | 36.79 | 7338068 |
| 1715726400 | 36.99 | -0.84 | -2.22 | 36.92 | 37.22 | 36.7 | 11444953 |
| 1715640000 | 37.83 | 0.03 | 0.08 | 38.08 | 38.11 | 37.605 | 12820877 |
| 1715380800 | 37.8 | 0.44 | 1.18 | 38.04 | 38.37 | 37.645 | 6879463 |
| 1715294400 | 37.36 | 0.13 | 0.35 | 37.33 | 37.54 | 37.3 | 4937131 |
| 1715208000 | 37.23 | 0.4 | 1.09 | 36.68 | 37.54 | 36.6 | 5838034 |
| 1715121600 | 36.83 | 0.16 | 0.44 | 36.86 | 36.92 | 36.73 | 4422206 |
| 1715035200 | 36.67 | 0.33 | 0.91 | 36.56 | 36.79 | 36.54 | 4021078 |
| 1714776000 | 36.34 | -0.08 | -0.22 | 36.67 | 36.935 | 36.265 | 4207760 |
| 1714689600 | 36.42 | 0.83 | 2.33 | 35.89 | 36.47 | 35.75 | 5114422 |
| 1714603200 | 35.59 | 0.05 | 0.14 | 35.6 | 35.91 | 35.3 | 7582765 |
| 1714516800 | 35.54 | -0.42 | -1.17 | 35.88 | 35.88 | 35.54 | 8323831 |
| 1714430400 | 35.96 | 0.14 | 0.39 | 35.98 | 36.01 | 35.69 | 9297431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
