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 | -0.14 | -0.359897172237 | 38.9 | 39.79 | 37.28 | 78910 | 38.34066202 | CS |
| 4 | -2.52 | -6.10465116279 | 41.28 | 44.455 | 37.28 | 77844 | 40.61623763 | CS |
| 12 | 1.36 | 3.63636363636 | 37.4 | 44.455 | 33.75 | 69584 | 38.55964008 | CS |
| 26 | -0.85 | -2.14592274678 | 39.61 | 44.455 | 33.75 | 78483 | 38.69727227 | CS |
| 52 | -7.87 | -16.8775466438 | 46.63 | 46.91 | 32.19 | 75496 | 39.47396753 | CS |
| 156 | 2.53 | 6.98316312448 | 36.23 | 54.7 | 32.19 | 71829 | 42.22439404 | CS |
| 260 | 1.5 | 4.02576489533 | 37.26 | 54.7 | 12.61 | 75861 | 34.9913757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 38.76 | -0.43 | -1.10 | 39.22 | 39.69 | 38.73 | 112422 |
| 1723761600 | 39.19 | 1.18 | 3.10 | 38.82 | 39.79 | 38.55 | 80113 |
| 1723675200 | 38.01 | -0.26 | -0.68 | 38.21 | 38.58 | 37.28 | 108947 |
| 1723588800 | 38.27 | 0.28 | 0.74 | 38.29 | 38.48 | 37.69 | 82412 |
| 1723502400 | 37.99 | -0.35 | -0.91 | 38.72 | 38.805 | 37.82 | 74610 |
| 1723243200 | 38.34 | -0.57 | -1.46 | 38.9 | 39.4 | 38.27 | 48468 |
| 1723156800 | 38.91 | 0.53 | 1.38 | 38.99 | 39.05 | 38.02 | 83808 |
| 1723070400 | 38.38 | -0.55 | -1.41 | 39.6 | 40.62 | 38.33 | 53602 |
| 1722984000 | 38.93 | -0.99 | -2.48 | 39.92 | 40.23 | 38.88 | 55428 |
| 1722897600 | 39.92 | -1.42 | -3.43 | 39.97 | 40.96 | 39.2275 | 89237 |
| 1722638400 | 41.34 | -1.49 | -3.48 | 41.57 | 42.1 | 40.602 | 127107 |
| 1722552000 | 42.83 | -0.88 | -2.01 | 43.53 | 43.53 | 41.87 | 196991 |
| 1722465600 | 43.71 | 0.66 | 1.53 | 43.29 | 44.455 | 42.85 | 63833 |
| 1722379200 | 43.05 | 0.45 | 1.06 | 42.73 | 43.15 | 42.37 | 39066 |
| 1722292800 | 42.6 | -0.17 | -0.40 | 43.14 | 43.41 | 42.47 | 49635 |
| 1722033600 | 42.77 | 1.78 | 4.34 | 41.6 | 43.1 | 41.085 | 101974 |
| 1721947200 | 40.99 | -0.25 | -0.61 | 41.48 | 42 | 40.96 | 64536 |
| 1721860800 | 41.24 | -0.06 | -0.15 | 41.37 | 42.33 | 40.4924 | 71595 |
| 1721774400 | 41.3 | -0.2 | -0.48 | 41.48 | 42.37 | 41.25 | 61578 |
| 1721688000 | 41.5 | 0.47 | 1.15 | 41.02 | 41.55 | 40.73 | 50325 |
| 1721428800 | 41.03 | -0.15 | -0.36 | 41.28 | 41.35 | 40.54 | 53623 |
| 1721342400 | 41.18 | -0.64 | -1.53 | 41.58 | 42.05 | 41.18 | 54864 |
| 1721256000 | 41.82 | -0.38 | -0.90 | 42.15 | 42.33 | 41.8 | 62534 |
| 1721169600 | 42.2 | 0.67 | 1.61 | 41.73 | 42.49 | 41.56 | 90786 |
| 1721083200 | 41.53 | 1.37 | 3.41 | 40.52 | 41.84 | 40.25 | 80914 |
| 1720824000 | 40.16 | 0.31 | 0.78 | 40.01 | 40.55 | 40 | 44624 |
| 1720737600 | 39.85 | 0.62 | 1.58 | 39.25 | 40.2 | 38.62 | 71637 |
| 1720651200 | 39.23 | 0.59 | 1.53 | 38.7 | 39.25 | 38.44 | 61610 |
| 1720564800 | 38.64 | -0.27 | -0.69 | 38.9 | 39.05 | 38.55 | 61764 |
| 1720478400 | 38.91 | 0.92 | 2.42 | 38 | 38.95 | 37.68 | 94147 |
| 1720219200 | 37.99 | -1.03 | -2.64 | 39.02 | 39.02 | 37.68 | 52978 |
| 1720040640 | 39.02 | 0.78 | 2.04 | 38.1 | 39.22 | 38.1 | 45258 |
| 1719960000 | 38.24 | 1.36 | 3.69 | 37 | 38.89 | 36.995 | 94909 |
| 1719873600 | 36.88 | 0.14 | 0.38 | 38 | 38.02 | 36.39 | 103205 |
| 1719614400 | 36.74 | 0 | 0.00 | 36.74 | 36.74 | 36.74 | 0 |
| 1719528000 | 36.74 | 1.81 | 5.18 | 37.31 | 39.95 | 36 | 224386 |
| 1719441600 | 34.93 | 0.43 | 1.25 | 34.46 | 35.86 | 34.3 | 129573 |
| 1719355200 | 34.5 | 0.06 | 0.17 | 34.37 | 34.94 | 34.05 | 51267 |
| 1719268800 | 34.44 | 0.49 | 1.44 | 34.1 | 34.635 | 33.95 | 64184 |
| 1719009600 | 33.95 | 0.02 | 0.06 | 33.85 | 34.14 | 33.75 | 110103 |
| 1718923200 | 33.93 | -0.19 | -0.56 | 34.08 | 34.265 | 33.82 | 44804 |
| 1718750400 | 34.12 | -0.28 | -0.81 | 34.58 | 34.9 | 34 | 50181 |
| 1718664000 | 34.4 | -0.07 | -0.20 | 34.3 | 34.645 | 34.005 | 76407 |
| 1718404800 | 34.47 | -0.17 | -0.49 | 34.22 | 34.49 | 33.81 | 49527 |
| 1718318400 | 34.64 | -0.54 | -1.53 | 35.1 | 35.1 | 34.56 | 29514 |
| 1718232000 | 35.18 | 0.13 | 0.37 | 35.79 | 35.87 | 35.13 | 30705 |
| 1718145600 | 35.05 | -0.32 | -0.90 | 35.23 | 35.31 | 34.732 | 24871 |
| 1718059200 | 35.37 | -0.38 | -1.06 | 35.45 | 35.49 | 34.6 | 37027 |
| 1717800000 | 35.75 | -0.31 | -0.86 | 35.75 | 35.92 | 35.67 | 36495 |
| 1717713600 | 36.06 | -0.77 | -2.09 | 36.61 | 36.85 | 35.785 | 62017 |
| 1717627200 | 36.83 | 0.35 | 0.96 | 36.82 | 36.83 | 36.3 | 37394 |
| 1717540800 | 36.48 | -0.45 | -1.22 | 36.8 | 36.8 | 36.11 | 48556 |
| 1717454400 | 36.93 | -0.07 | -0.19 | 37.1 | 37.38 | 36.555 | 39824 |
| 1717195200 | 37 | 0.31 | 0.84 | 36.95 | 37.09 | 36.78 | 76603 |
| 1717108800 | 36.69 | 0.12 | 0.33 | 36.7 | 36.78 | 36.02 | 44866 |
| 1717022400 | 36.57 | -0.43 | -1.16 | 36.5 | 37.12 | 36.38 | 44108 |
| 1716936000 | 37 | -0.45 | -1.20 | 37.54 | 37.91 | 36.94 | 37998 |
| 1716590400 | 37.45 | 0.3 | 0.81 | 37.4 | 37.91 | 37.02 | 70153 |
| 1716504000 | 37.15 | 0.43 | 1.17 | 36.88 | 37.43 | 36.64 | 61805 |
| 1716417600 | 36.72 | -0.33 | -0.89 | 37.04 | 37.31 | 36.51 | 80461 |
| 1716331200 | 37.05 | -0.55 | -1.46 | 37.52 | 37.775 | 36.9 | 36385 |
| 1716244800 | 37.6 | -0.59 | -1.54 | 38.16 | 38.16 | 37.59 | 41097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
