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 | 1.56 | 4.09771473601 | 38.07 | 40.31 | 37.83 | 809579 | 39.46248454 | CS |
| 4 | 1.95 | 5.17515923567 | 37.68 | 40.31 | 37.16 | 947008 | 38.27139565 | CS |
| 12 | -0.14 | -0.352024138798 | 39.77 | 42.8 | 36.23 | 1317587 | 38.95651573 | CS |
| 26 | 5.2 | 15.1031077549 | 34.43 | 42.8 | 33.64 | 1188506 | 37.76002829 | CS |
| 52 | 13.56 | 52.0138089758 | 26.07 | 42.8 | 25.71 | 1281138 | 33.18719233 | CS |
| 156 | 20.08 | 102.710997442 | 19.55 | 42.8 | 18.89 | 1124511 | 28.38850712 | CS |
| 260 | 13.44 | 51.3172966781 | 26.19 | 42.8 | 2.9 | 1511919 | 19.71594263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 39.63 | -0.42 | -1.05 | 40.05 | 40.26 | 39.595 | 753943 |
| 1726612800 | 40.05 | 0.26 | 0.65 | 39.8 | 40.31 | 39.8 | 922796 |
| 1726526400 | 39.79 | 0.22 | 0.56 | 39.48 | 39.88 | 39.3 | 874200 |
| 1726267200 | 39.57 | 0.71 | 1.83 | 38.95 | 39.59 | 38.875 | 1095464 |
| 1726180800 | 38.86 | 0.56 | 1.46 | 38.49 | 39.05 | 38.455 | 620019 |
| 1726094400 | 38.3 | 0.31 | 0.82 | 38.07 | 38.56 | 37.83 | 501098 |
| 1726008000 | 37.99 | 0.35 | 0.93 | 37.65 | 38.14 | 37.45 | 1050033 |
| 1725921600 | 37.64 | -0.12 | -0.32 | 37.75 | 38.1 | 37.467 | 1973479 |
| 1725662400 | 37.76 | -0.07 | -0.19 | 37.99 | 37.99 | 37.34 | 1036319 |
| 1725576000 | 37.83 | 0.2 | 0.53 | 37.855 | 38.05 | 37.62 | 829662 |
| 1725489600 | 37.63 | -0.34 | -0.90 | 37.9 | 38.3 | 37.58 | 698452 |
| 1725403200 | 37.97 | -0.61 | -1.58 | 38.065 | 38.12 | 37.35 | 947537 |
| 1725057600 | 38.58 | 0.52 | 1.37 | 38.15 | 38.59 | 37.83 | 539950 |
| 1724971200 | 38.06 | 0.62 | 1.66 | 37.69 | 38.09 | 37.455 | 878532 |
| 1724884800 | 37.44 | -0.53 | -1.40 | 37.82 | 38 | 37.16 | 1510559 |
| 1724798400 | 37.97 | -0.59 | -1.53 | 38.57 | 38.57 | 37.81 | 831481 |
| 1724712000 | 38.56 | 0.24 | 0.63 | 38.55 | 38.97 | 38.2 | 1171938 |
| 1724452800 | 38.32 | 0.15 | 0.39 | 38.17 | 38.63 | 37.96 | 872638 |
| 1724366400 | 38.17 | 0.36 | 0.95 | 37.95 | 38.32 | 37.82 | 645008 |
| 1724280000 | 37.81 | 0.2 | 0.53 | 37.68 | 38.17 | 37.39 | 929393 |
| 1724193600 | 37.61 | -1.3 | -3.34 | 38.93 | 38.981 | 37.61 | 1251252 |
| 1724107200 | 38.91 | -0.09 | -0.23 | 39.1 | 39.1 | 38.6 | 1778353 |
| 1723848000 | 39 | 0.73 | 1.91 | 38.23 | 39.05 | 38.12 | 1474956 |
| 1723761600 | 38.27 | 0.51 | 1.35 | 38.06 | 38.64 | 37.77 | 1929166 |
| 1723675200 | 37.76 | 1.17 | 3.20 | 36.79 | 37.82 | 36.47 | 3894501 |
| 1723588800 | 36.59 | -1.34 | -3.53 | 36.5581 | 36.82 | 36.23 | 10296987 |
| 1723502400 | 37.93 | -1.65 | -4.17 | 39.65 | 40.13 | 37.65 | 1619468 |
| 1723243200 | 39.58 | 0.07 | 0.18 | 39.79 | 40.27 | 39 | 1640009 |
| 1723156800 | 39.51 | 0.44 | 1.13 | 38.95 | 40.07 | 38.32 | 3814403 |
| 1723070400 | 39.07 | 0.14 | 0.36 | 39.61 | 40.21 | 39.01 | 2034492 |
| 1722984000 | 38.93 | 1.28 | 3.40 | 37.99 | 39.32 | 37.88 | 1433927 |
| 1722897600 | 37.65 | -1.15 | -2.96 | 37.29 | 38.23 | 36.76 | 1022593 |
| 1722638400 | 38.8 | -0.74 | -1.87 | 38.89 | 38.89 | 37.51 | 1259887 |
| 1722552000 | 39.54 | -1.38 | -3.37 | 40.3 | 40.3699 | 38.91 | 1180453 |
| 1722465600 | 40.92 | 0.22 | 0.54 | 41.29 | 41.5686 | 40.83 | 1015081 |
| 1722379200 | 40.7 | 0.33 | 0.82 | 40.73 | 40.786 | 40.19 | 938959 |
| 1722292800 | 40.37 | 0.56 | 1.41 | 40.25 | 40.5 | 39.31 | 937338 |
| 1722033600 | 39.81 | -0.15 | -0.38 | 39.96 | 40.58 | 39.44 | 1292894 |
| 1721947200 | 39.96 | -0.85 | -2.08 | 40.9 | 40.9 | 39.96 | 790523 |
| 1721860800 | 40.81 | -1.26 | -3.00 | 41.93 | 41.99 | 40.605 | 1623425 |
| 1721774400 | 42.07 | -0.47 | -1.10 | 42.8 | 42.8 | 41.91 | 659215 |
| 1721688000 | 42.54 | 0.48 | 1.14 | 42.43 | 42.75 | 41.67 | 775190 |
| 1721428800 | 42.06 | -0.21 | -0.50 | 42.2 | 42.75 | 41.7 | 906203 |
| 1721342400 | 42.27 | 0.74 | 1.78 | 41.78 | 42.48 | 41.61 | 748266 |
| 1721256000 | 41.53 | -0.24 | -0.57 | 41.86 | 42.0198 | 41.42 | 882399 |
| 1721169600 | 41.77 | 0.02 | 0.05 | 41.9 | 42.39 | 41.75 | 1077088 |
| 1721083200 | 41.75 | 0.79 | 1.93 | 41.26 | 42 | 40.92 | 860249 |
| 1720824000 | 40.96 | 0.27 | 0.66 | 41.15 | 41.32 | 40.665 | 528928 |
| 1720737600 | 40.69 | -0.46 | -1.12 | 41.01 | 41.09 | 40.45 | 1313765 |
| 1720651200 | 41.15 | -0.03 | -0.07 | 40.78 | 41.15 | 40.66 | 1203531 |
| 1720564800 | 41.18 | -0.26 | -0.63 | 41.4 | 41.41 | 40.58 | 1155006 |
| 1720478400 | 41.44 | 0.33 | 0.80 | 41.24 | 41.6799 | 41.1058 | 696488 |
| 1720219200 | 41.11 | -0.06 | -0.15 | 41.65 | 41.73 | 41 | 708051 |
| 1720040640 | 41.17 | 0.41 | 1.01 | 40.96 | 41.5784 | 40.88 | 329264 |
| 1719960000 | 40.76 | 0.18 | 0.44 | 40.8 | 40.9892 | 40.26 | 688726 |
| 1719873600 | 40.58 | 0.85 | 2.14 | 40 | 40.71 | 39.78 | 854790 |
| 1719614400 | 39.73 | 0.24 | 0.61 | 39.86 | 39.95 | 39.3001 | 660152 |
| 1719528000 | 39.49 | 0.09 | 0.23 | 39.5 | 39.78 | 39.4 | 732839 |
| 1719441600 | 39.4 | -0.27 | -0.68 | 39.77 | 39.89 | 39.2 | 960216 |
| 1719355200 | 39.67 | 0.32 | 0.81 | 39.34 | 39.79 | 39.05 | 523722 |
| 1719268800 | 39.35 | 0.9 | 2.34 | 38.71 | 39.52 | 38.71 | 911707 |
| 1719009600 | 38.45 | 0.05 | 0.13 | 38.5 | 39.29 | 38.36 | 5374704 |
| 1718923200 | 38.4 | 0.36 | 0.95 | 38.41 | 38.6 | 37.85 | 991000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
