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 | 1.29 | 3.46774193548 | 37.2 | 38.73 | 36.86 | 5507988 | 38.03224104 | CS |
| 4 | 3.39 | 9.65811965812 | 35.1 | 38.73 | 34.96 | 7632101 | 37.06000886 | CS |
| 12 | 2.67 | 7.45393634841 | 35.82 | 38.73 | 32.87 | 6832690 | 36.14947508 | CS |
| 26 | 5.8 | 17.7424288773 | 32.69 | 38.73 | 31.24 | 6616392 | 35.16317732 | CS |
| 52 | 12.35 | 47.2456006121 | 26.14 | 38.73 | 23.69 | 6565125 | 31.78144395 | CS |
| 156 | 14.34 | 59.3788819876 | 24.15 | 38.73 | 20.81 | 7332483 | 26.80367095 | CS |
| 260 | 14.25 | 58.7871287129 | 24.24 | 38.73 | 12.58 | 7217326 | 25.03178427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 38.49 | 0.06 | 0.16 | 38.45 | 38.7 | 38.22 | 4525633 |
| 1726609200 | 38.43 | -0.01 | -0.03 | 38.54 | 38.73 | 38.29 | 5151581 |
| 1726522800 | 38.44 | 0.29 | 0.76 | 38.25 | 38.49 | 38.01 | 4638319 |
| 1726263600 | 38.15 | 0.22 | 0.58 | 38 | 38.26 | 37.92 | 3746966 |
| 1726177200 | 37.93 | 0.43 | 1.15 | 37.54 | 37.94 | 37.44 | 7142719 |
| 1726090800 | 37.5 | 0.17 | 0.46 | 37.2 | 37.56 | 36.86 | 6860357 |
| 1726004400 | 37.33 | 0.23 | 0.62 | 37.12 | 37.34 | 36.65 | 6912008 |
| 1725918000 | 37.1 | 0.37 | 1.01 | 36.98 | 37.25 | 36.93 | 6738490 |
| 1725658800 | 36.73 | -0.52 | -1.40 | 37.22 | 37.55 | 36.57 | 8066974 |
| 1725572400 | 37.25 | -0.07 | -0.19 | 37.4 | 37.57 | 37.02 | 4283766 |
| 1725486000 | 37.32 | 0.17 | 0.46 | 36.93 | 37.41 | 36.93 | 5616050 |
| 1725399600 | 37.15 | -0.06 | -0.16 | 37.03 | 37.39 | 36.97 | 13448843 |
| 1725054000 | 37.21 | 0.29 | 0.79 | 36.91 | 37.27 | 36.84 | 7161565 |
| 1724967600 | 36.92 | 0.11 | 0.30 | 36.93 | 37.2 | 36.79 | 8240649 |
| 1724881200 | 36.81 | -0.03 | -0.08 | 36.83 | 37.34 | 36.72 | 5581210 |
| 1724794800 | 36.84 | 0.16 | 0.44 | 36.64 | 37 | 36.52 | 13333982 |
| 1724708400 | 36.68 | 0 | 0.00 | 36.68 | 36.68 | 36.68 | 0 |
| 1724449200 | 36.68 | 1 | 2.80 | 35.75 | 36.8 | 35.5 | 17327157 |
| 1724362800 | 35.68 | 0.19 | 0.54 | 35.46 | 35.75 | 35.42 | 9841222 |
| 1724276400 | 35.49 | -0.05 | -0.14 | 35.1 | 35.51 | 34.96 | 3285967 |
| 1724190000 | 35.54 | -0.34 | -0.95 | 35.76 | 35.8 | 35.23 | 11886700 |
| 1724103600 | 35.88 | 0.12 | 0.34 | 35.74 | 36.11 | 35.7 | 13311108 |
| 1723844400 | 35.76 | 0.03 | 0.08 | 35.67 | 35.91 | 35.67 | 6608242 |
| 1723758000 | 35.73 | 0.25 | 0.70 | 35.71 | 35.91 | 35.27 | 13782152 |
| 1723671600 | 35.48 | 0.59 | 1.69 | 34.92 | 35.51 | 34.92 | 6347022 |
| 1723585200 | 34.89 | 0.57 | 1.66 | 34.53 | 34.9 | 34.46 | 8678843 |
| 1723498800 | 34.32 | -0.12 | -0.35 | 34.43 | 34.76 | 34.28 | 7572076 |
| 1723239600 | 34.44 | 0.43 | 1.26 | 34.12 | 34.5 | 34.03 | 6065247 |
| 1723153200 | 34.01 | 0.82 | 2.47 | 33.77 | 34.23 | 33.229999 | 5047574 |
| 1723066800 | 33.189999 | -0.8 | -2.35 | 34.3 | 34.31 | 32.869999 | 11505839 |
| 1722980400 | 33.99 | -0.3 | -0.87 | 33.28 | 34.16 | 33.13 | 10513091 |
| 1722634800 | 34.29 | -1.33 | -3.73 | 35.01 | 35.01 | 33.87 | 9551202 |
| 1722548400 | 35.62 | -1.16 | -3.15 | 36.79 | 36.8 | 35.48 | 8736580 |
| 1722462000 | 36.78 | 0.64 | 1.77 | 36.45 | 36.85 | 36.26 | 7815114 |
| 1722375600 | 36.14 | 0.27 | 0.75 | 35.87 | 36.44 | 35.83 | 4710518 |
| 1722289200 | 35.87 | -0.1 | -0.28 | 36.08 | 36.16 | 35.68 | 7627592 |
| 1722030000 | 35.97 | 0.27 | 0.76 | 36 | 36.15 | 35.84 | 4049902 |
| 1721943600 | 35.7 | 0.24 | 0.68 | 35.5 | 36 | 35.4 | 4196617 |
| 1721857200 | 35.46 | -0.53 | -1.47 | 35.89 | 35.99 | 35.42 | 7437768 |
| 1721770800 | 35.99 | -0.07 | -0.19 | 36.04 | 36.09 | 35.8 | 1741851 |
| 1721684400 | 36.06 | 0.22 | 0.61 | 35.86 | 36.11 | 35.65 | 4668382 |
| 1721425200 | 35.84 | 0 | 0.00 | 35.84 | 35.84 | 35.84 | 0 |
| 1721338800 | 35.84 | -0.38 | -1.05 | 36.22 | 36.53 | 35.6 | 4829591 |
| 1721252400 | 36.22 | -0.34 | -0.93 | 36.25 | 36.36 | 36.09 | 4523644 |
| 1721166000 | 36.56 | -0.48 | -1.30 | 37.05 | 37.11 | 36.52 | 4515188 |
| 1721079600 | 37.04 | 0.04 | 0.11 | 37 | 37.23 | 36.79 | 5230086 |
| 1720820400 | 37 | -0.1 | -0.27 | 37.06 | 37.46 | 36.98 | 4088118 |
| 1720734000 | 37.1 | 0.09 | 0.24 | 37.11 | 37.38 | 37.04 | 4451380 |
| 1720647600 | 37.01 | 0.27 | 0.73 | 36.89 | 37.09 | 36.79 | 9354857 |
| 1720561200 | 36.74 | -0.11 | -0.30 | 36.82 | 37.18 | 36.71 | 3785434 |
| 1720474800 | 36.85 | 0.52 | 1.43 | 36.47 | 36.93 | 36.45 | 6917478 |
| 1720215600 | 36.33 | -0.4 | -1.09 | 36.65 | 36.82 | 36.31 | 2696671 |
| 1720129200 | 36.73 | 0.15 | 0.41 | 36.58 | 36.93 | 36.54 | 877132 |
| 1720042800 | 36.58 | 0.43 | 1.19 | 36.35 | 36.74 | 36.28 | 2955813 |
| 1719956400 | 36.15 | -0.28 | -0.77 | 36.1 | 36.4 | 35.76 | 7038130 |
| 1719610800 | 36.43 | 0.14 | 0.39 | 36.31 | 36.62 | 36.29 | 6480425 |
| 1719524400 | 36.29 | 0.82 | 2.31 | 35.44 | 36.3 | 35.33 | 3481815 |
| 1719438000 | 35.47 | -0.7 | -1.94 | 35.82 | 35.82 | 35.19 | 5340929 |
| 1719351600 | 36.17 | 0.38 | 1.06 | 35.94 | 36.33 | 35.8 | 6492744 |
| 1719265200 | 35.79 | 0.62 | 1.76 | 35.28 | 35.95 | 35.22 | 7118768 |
| 1719006000 | 35.17 | -0.05 | -0.14 | 35.34 | 35.5 | 35.06 | 13588397 |
| 1718919600 | 35.22 | 0.15 | 0.43 | 35.01 | 35.52 | 35 | 7753787 |
| 1718833200 | 35.07 | 0.05 | 0.14 | 34.98 | 35.25 | 34.86 | 1812956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
