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 | -0.05 | -0.131891321551 | 37.91 | 38.76 | 34.93 | 2608598 | 36.5987896 | CS |
| 4 | 8.26 | 27.9054054054 | 29.6 | 38.76 | 29.06 | 3189201 | 34.9274125 | CS |
| 12 | 2.46 | 6.94915254237 | 35.4 | 42.275 | 27.14 | 3980569 | 34.05294723 | CS |
| 26 | 4.3 | 12.8128724672 | 33.56 | 42.275 | 27.14 | 3914996 | 34.45812623 | CS |
| 52 | 10.72 | 39.4988946205 | 27.14 | 42.275 | 21.48 | 3473672 | 31.9693358 | CS |
| 156 | 12.96 | 52.0481927711 | 24.9 | 42.275 | 8.42 | 2670309 | 25.11256398 | CS |
| 260 | 12.96 | 52.0481927711 | 24.9 | 42.275 | 8.42 | 2670309 | 25.11256398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 37.86 | 0.74 | 1.99 | 37.37 | 38.76 | 37.19 | 2329364 |
| 1721688000 | 37.12 | 1.39 | 3.89 | 36.21 | 37.26 | 35.5 | 1763550 |
| 1721428800 | 35.73 | 0.38 | 1.07 | 35.38 | 36.54 | 35.155 | 1511797 |
| 1721342400 | 35.35 | -1.76 | -4.74 | 37.23 | 37.68 | 34.93 | 3798230 |
| 1721256000 | 37.11 | -1.15 | -3.01 | 37.5 | 38.07 | 36 | 4155662 |
| 1721169600 | 38.26 | 0.61 | 1.62 | 37.91 | 38.47 | 37.34 | 1813753 |
| 1721083200 | 37.65 | 0.14 | 0.37 | 37.8 | 38.43 | 37.24 | 2509079 |
| 1720824000 | 37.51 | 1.25 | 3.45 | 36.01 | 37.79 | 35.85 | 2720978 |
| 1720737600 | 36.26 | 1.08 | 3.07 | 35.6 | 36.78 | 35.59 | 2755914 |
| 1720651200 | 35.18 | 0.05 | 0.14 | 35.6 | 35.6 | 34.42 | 2018306 |
| 1720564800 | 35.13 | -1 | -2.77 | 36.06 | 36.2 | 34.25 | 4235515 |
| 1720478400 | 36.13 | -0.6 | -1.63 | 36.77 | 36.8095 | 35.6801 | 2925303 |
| 1720219200 | 36.73 | 1.06 | 2.97 | 35.62 | 36.81 | 35.62 | 2347827 |
| 1720040640 | 35.67 | 0.2 | 0.56 | 35.5 | 36.08 | 35.42 | 1537408 |
| 1719960000 | 35.47 | 0.62 | 1.78 | 34.85 | 35.93 | 34.85 | 4291446 |
| 1719873600 | 34.85 | 2.22 | 6.80 | 33.6 | 35 | 33.22 | 4323154 |
| 1719614400 | 32.63 | 0 | 0.00 | 32.63 | 32.63 | 32.63 | 0 |
| 1719528000 | 32.63 | 1.48 | 4.75 | 31.2 | 32.99 | 31.11 | 5736413 |
| 1719441600 | 31.15 | 1.31 | 4.39 | 29.86 | 31.47 | 29.86 | 5484461 |
| 1719355200 | 29.84 | 0.42 | 1.43 | 29.6 | 29.87 | 29.06 | 3476829 |
| 1719268800 | 29.42 | 0.1 | 0.34 | 29.05 | 29.65 | 28.69 | 3561220 |
| 1719009600 | 29.32 | -0.28 | -0.95 | 29.18 | 29.51 | 28.76 | 6368004 |
| 1718923200 | 29.6 | -0.01 | -0.03 | 29.9 | 30.24 | 29.09 | 5199399 |
| 1718750400 | 29.61 | 1.33 | 4.70 | 28.27 | 29.64 | 28.12 | 6324677 |
| 1718664000 | 28.28 | 0.21 | 0.75 | 27.98 | 28.62 | 27.14 | 6784556 |
| 1718404800 | 28.07 | -0.53 | -1.85 | 28.46 | 29.21 | 28.02 | 3261986 |
| 1718318400 | 28.6 | -0.81 | -2.75 | 29.54 | 30.19 | 28.53 | 5831426 |
| 1718232000 | 29.41 | -0.24 | -0.81 | 30.72 | 31.58 | 29.395 | 5124340 |
| 1718145600 | 29.65 | -1.3 | -4.20 | 30.64 | 30.74 | 29.38 | 7037871 |
| 1718059200 | 30.95 | 0.39 | 1.28 | 30.22 | 31 | 29.58 | 6759421 |
| 1717800000 | 30.56 | -4.3 | -12.34 | 32.799999 | 33.08 | 29.42 | 19094595 |
| 1717713600 | 34.86 | 0.86 | 2.53 | 33.85 | 34.97 | 33.7 | 7322814 |
| 1717627200 | 34 | 0.55 | 1.64 | 33.86 | 34.27 | 33.62 | 4407234 |
| 1717540800 | 33.45 | -0.66 | -1.93 | 34 | 34.27 | 33.009999 | 3985286 |
| 1717454400 | 34.11 | 0.18 | 0.53 | 34.5 | 34.92 | 33.36 | 3894475 |
| 1717195200 | 33.93 | -1.33 | -3.77 | 35.15 | 35.19 | 32.67 | 9592403 |
| 1717108800 | 35.26 | -2.37 | -6.30 | 37.55 | 37.55 | 35.15 | 4609421 |
| 1717022400 | 37.63 | -0.19 | -0.50 | 37.19 | 38.24 | 37.1 | 2193539 |
| 1716936000 | 37.82 | -1.55 | -3.94 | 39.28 | 39.38 | 37.09 | 4290374 |
| 1716590400 | 39.37 | -0.1 | -0.25 | 39.52 | 39.64 | 38.26 | 3015220 |
| 1716504000 | 39.47 | -0.99 | -2.45 | 41.18 | 41.24 | 38.98 | 2378672 |
| 1716417600 | 40.46 | -0.49 | -1.20 | 41.01 | 41.3248 | 40.295 | 1579113 |
| 1716331200 | 40.95 | -0.19 | -0.46 | 40.94 | 41.3499 | 40.62 | 1366259 |
| 1716244800 | 41.14 | 0.24 | 0.59 | 40.81 | 41.14 | 40.1372 | 1754817 |
| 1715985600 | 40.9 | 0.28 | 0.69 | 40.75 | 41.38 | 40.52 | 2835221 |
| 1715899200 | 40.62 | -1.44 | -3.42 | 41.9 | 42.17 | 40.56 | 2856988 |
| 1715812800 | 42.06 | 2.51 | 6.35 | 40.5 | 42.275 | 39.91 | 4146049 |
| 1715726400 | 39.55 | 0.09 | 0.23 | 39.6 | 40.63 | 39.5 | 2714325 |
| 1715640000 | 39.46 | -0.38 | -0.95 | 40.2 | 40.4899 | 39.42 | 2569680 |
| 1715380800 | 39.84 | 0.09 | 0.23 | 39.95 | 40.69 | 39.35 | 2777312 |
| 1715294400 | 39.75 | 1.34 | 3.49 | 38.42 | 39.85 | 38.19 | 2753055 |
| 1715208000 | 38.41 | 0.14 | 0.37 | 37.78 | 38.59 | 37.59 | 2146313 |
| 1715121600 | 38.27 | -0.7 | -1.80 | 38.97 | 39.04 | 37.5575 | 2297027 |
| 1715035200 | 38.97 | 0.94 | 2.47 | 38.4 | 39.34 | 38.3 | 2092772 |
| 1714776000 | 38.03 | 1.21 | 3.29 | 37.68 | 38.14 | 37.2201 | 2546422 |
| 1714689600 | 36.82 | 1.57 | 4.45 | 35.8 | 37 | 34.805 | 3477699 |
| 1714603200 | 35.25 | 0.32 | 0.92 | 34.92 | 36.4125 | 33.83 | 3333838 |
| 1714516800 | 34.93 | -0.77 | -2.16 | 35.4 | 36.4 | 34.79 | 3222423 |
| 1714430400 | 35.7 | -0.29 | -0.81 | 36.33 | 36.82 | 35.45 | 2698709 |
| 1714171200 | 35.99 | 1.6 | 4.65 | 35.26 | 36.165 | 34.87 | 2863972 |
| 1714084800 | 34.39 | -0.26 | -0.75 | 33.6 | 34.55 | 33.33 | 3215357 |
| 1713998400 | 34.65 | 0.94 | 2.79 | 33.97 | 34.665 | 33.59 | 4545783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
