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 | -0.8849 | -2.40527317206 | 36.79 | 37.76 | 35.48 | 1049882 | 37.38422245 | CS |
| 4 | -2.2749 | -5.95835515977 | 38.18 | 42.19 | 35.48 | 1377480 | 39.04934576 | CS |
| 12 | 4.3851 | 13.9121192893 | 31.52 | 42.19 | 29.66 | 1303590 | 36.26412503 | CS |
| 26 | 8.8751 | 32.8342582316 | 27.03 | 42.19 | 26.98 | 1302348 | 33.53014348 | CS |
| 52 | 1.1351 | 3.26459591602 | 34.77 | 42.19 | 26.98 | 1219482 | 33.18057488 | CS |
| 156 | -156.3349 | -81.3227736163 | 192.24 | 198.79 | 25.075 | 1576102 | 46.17871159 | CS |
| 260 | -133.5949 | -78.8170501475 | 169.5 | 449 | 25.075 | 1409092 | 117.89507754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 37.37 | 0.38 | 1.03 | 36.81 | 37.75 | 36.6 | 627848 |
| 1735077840 | 36.99 | -0.36 | -0.96 | 37.27 | 37.27 | 36.71 | 342841 |
| 1734997200 | 37.35 | -0.1 | -0.27 | 37.2 | 37.76 | 36.91 | 696461 |
| 1734738000 | 37.45 | 0.29 | 0.78 | 36.75 | 37.7 | 36.27 | 2563446 |
| 1734651600 | 37.16 | -0.51 | -1.35 | 37.99 | 38.29 | 36.57 | 1275862 |
| 1734565200 | 37.67 | -1.57 | -4.00 | 39.34 | 39.59 | 37.44 | 908053 |
| 1734478800 | 39.24 | -0.69 | -1.73 | 39.75 | 39.97 | 38.75 | 1180709 |
| 1734392400 | 39.93 | 0.88 | 2.25 | 38.89 | 40.45 | 38.87 | 1216070 |
| 1734133200 | 39.05 | -2.3 | -5.56 | 40.88 | 41.055 | 38.27 | 1694602 |
| 1734046800 | 41.35 | -0.47 | -1.12 | 41.65 | 41.74 | 40.71 | 1137965 |
| 1733960400 | 41.82 | 0.57 | 1.38 | 41.39 | 42.16 | 40.22 | 1151394 |
| 1733874000 | 41.25 | -0.48 | -1.15 | 41.36 | 42.19 | 41.14 | 2252285 |
| 1733787600 | 41.73 | 0.7 | 1.71 | 41.35 | 41.92 | 40.73 | 1385842 |
| 1733528400 | 41.03 | 2.53 | 6.57 | 39.11 | 41.04 | 38.85 | 1595883 |
| 1733442000 | 38.5 | -1.29 | -3.24 | 39.9 | 40.19 | 38.48 | 1203121 |
| 1733355600 | 39.79 | 2.74 | 7.40 | 37.79 | 40.59 | 37.4101 | 2267870 |
| 1733269200 | 37.05 | -0.71 | -1.88 | 37.32 | 38.47 | 36.94 | 3768307 |
| 1733182800 | 37.76 | 0.13 | 0.35 | 37.6 | 38.01 | 37.24 | 789586 |
| 1732917840 | 37.63 | -0.43 | -1.13 | 38.1 | 38.31 | 37.42 | 380904 |
| 1732750800 | 38.06 | -0.58 | -1.50 | 38.83 | 39.27 | 37.93 | 652685 |
| 1732664400 | 38.64 | -0.35 | -0.90 | 38.69 | 38.88 | 38.15 | 1027116 |
| 1732578000 | 38.99 | 2.08 | 5.64 | 37.39 | 39.13 | 37.25 | 1539780 |
| 1732318800 | 36.91 | 2.04 | 5.85 | 34.95 | 37.09 | 34.92 | 1329306 |
| 1732232400 | 34.87 | -0.17 | -0.49 | 35.21 | 35.5 | 34.42 | 1516233 |
| 1732146000 | 35.04 | -0.52 | -1.46 | 35.53 | 35.69 | 34.8 | 692239 |
| 1732059600 | 35.56 | 0.53 | 1.51 | 34.64 | 36.0367 | 34.48 | 1034637 |
| 1731973200 | 35.03 | -0.75 | -2.10 | 35.55 | 35.6499 | 34.13 | 1478482 |
| 1731714000 | 35.78 | -0.96 | -2.61 | 36.32 | 36.65 | 35.3 | 1101926 |
| 1731627600 | 36.74 | -1.2 | -3.16 | 37.93 | 38.15 | 36.69 | 1046080 |
| 1731541200 | 37.94 | 1.67 | 4.60 | 36.31 | 38.29 | 36.25 | 1421240 |
| 1731454800 | 36.27 | 0.06 | 0.17 | 35.76 | 37.04 | 35.61 | 1248546 |
| 1731368400 | 36.21 | -1.76 | -4.64 | 38.26 | 38.65 | 36 | 2144615 |
| 1731109200 | 37.97 | -0.83 | -2.14 | 38.5 | 40.98 | 36.67 | 2624359 |
| 1731022800 | 38.8 | 1.3 | 3.47 | 37.92 | 38.91 | 37.71 | 1827736 |
| 1730936400 | 37.5 | 0.89 | 2.43 | 37.47 | 38.02 | 37.03 | 1542486 |
| 1730850000 | 36.61 | 0.45 | 1.24 | 36.12 | 36.625 | 35.58 | 1190710 |
| 1730763600 | 36.16 | -0.29 | -0.80 | 36.36 | 36.76 | 35.89 | 1125972 |
| 1730500800 | 36.45 | 0.44 | 1.22 | 36.24 | 37.21 | 36.11 | 1283559 |
| 1730414400 | 36.01 | 0.45 | 1.27 | 35.62 | 36.44 | 35.29 | 1160415 |
| 1730328000 | 35.56 | 1.35 | 3.95 | 34.2 | 35.8 | 34.2 | 1168023 |
| 1730241600 | 34.21 | 0.12 | 0.35 | 33.89 | 34.59 | 33.89 | 1118462 |
| 1730155200 | 34.09 | 0.27 | 0.80 | 34.1 | 34.255 | 33.91 | 762742 |
| 1729896000 | 33.82 | -0.36 | -1.05 | 34.22 | 34.44 | 33.695 | 661388 |
| 1729809600 | 34.18 | 0.73 | 2.18 | 33.65 | 34.28 | 33.59 | 796580 |
| 1729723200 | 33.45 | -0.56 | -1.65 | 34.07 | 34.225 | 33.2306 | 744414 |
| 1729636800 | 34.01 | -0.09 | -0.26 | 33.93 | 34.36 | 33.49 | 866398 |
| 1729550400 | 34.1 | 0.17 | 0.50 | 33.91 | 34.417 | 33.87 | 1373421 |
| 1729291200 | 33.93 | 0.97 | 2.94 | 33.32 | 34 | 33.24 | 1008933 |
| 1729204800 | 32.96 | 0.07 | 0.21 | 32.619999 | 32.979999 | 32.34 | 675579 |
| 1729118400 | 32.89 | 0.06 | 0.18 | 32.89 | 33.049999 | 32.5 | 730177 |
| 1729032000 | 32.83 | 0.12 | 0.37 | 32.67 | 32.97 | 32.4 | 765294 |
| 1728945600 | 32.71 | -0.01 | -0.03 | 32.72 | 32.88 | 32.395 | 852982 |
| 1728686400 | 32.72 | 1.37 | 4.37 | 31.75 | 32.75 | 31.3413 | 1231388 |
| 1728600000 | 31.35 | 0.94 | 3.09 | 29.94 | 31.85 | 29.94 | 2313263 |
| 1728513600 | 30.41 | 0.58 | 1.94 | 29.83 | 30.83 | 29.8 | 3651534 |
| 1728427200 | 29.83 | -0.26 | -0.86 | 29.99 | 30.18 | 29.66 | 1925532 |
| 1728340800 | 30.09 | -0.89 | -2.87 | 30.9 | 31 | 30 | 1337511 |
| 1728081600 | 30.98 | -0.05 | -0.16 | 31.52 | 31.52 | 30.8042 | 840477 |
| 1727995200 | 31.03 | -0.28 | -0.89 | 31 | 31.43 | 30.84 | 1354825 |
| 1727908800 | 31.31 | 0.62 | 2.02 | 30.71 | 31.56 | 30.5849 | 2240195 |
| 1727822400 | 30.69 | -0.94 | -2.97 | 31.49 | 31.75 | 30.52 | 821567 |
| 1727736000 | 31.63 | 0.09 | 0.29 | 31.55 | 32.02 | 31.46 | 1132718 |
| 1727476800 | 31.54 | 0.47 | 1.51 | 31.34 | 31.57 | 31.17 | 907532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
