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 | -0.69 | -1.73541247485 | 39.76 | 40.1 | 38.99 | 2723959 | 39.4413489 | CS |
| 4 | 1.58 | 4.21445718858 | 37.49 | 40.1 | 37.19 | 5085678 | 38.59370635 | CS |
| 12 | 2.58 | 7.07043025486 | 36.49 | 40.59 | 36.4 | 3576785 | 38.64432341 | CS |
| 26 | 1.2 | 3.16873514655 | 37.87 | 40.59 | 35.83 | 3143057 | 38.45969393 | CS |
| 52 | 1.25 | 3.30512956108 | 37.82 | 40.59 | 32.33 | 3087360 | 37.59666013 | CS |
| 156 | 0.57 | 1.48051948052 | 38.5 | 44.53 | 29.76 | 2670523 | 36.90760228 | CS |
| 260 | 10.7 | 37.7158970744 | 28.37 | 44.53 | 17.47 | 2453650 | 34.36285505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 39.07 | -0.27 | -0.69 | 39.26 | 39.26 | 39.04 | 716193 |
| 1721338800 | 39.34 | -0.06 | -0.15 | 39.38 | 39.74 | 39.14 | 1728371 |
| 1721252400 | 39.4 | 0.34 | 0.87 | 39 | 39.51 | 39 | 3792863 |
| 1721166000 | 39.06 | -0.73 | -1.83 | 39.9 | 39.99 | 38.99 | 3600559 |
| 1721079600 | 39.79 | -0.08 | -0.20 | 39.79 | 39.99 | 39.64 | 2787569 |
| 1720820400 | 39.87 | 0.15 | 0.38 | 39.76 | 40.1 | 39.69 | 1710434 |
| 1720734000 | 39.72 | 0.1 | 0.25 | 39.8 | 39.97 | 39.67 | 4964543 |
| 1720647600 | 39.62 | 0.4 | 1.02 | 39.34 | 39.7 | 39.3 | 3356106 |
| 1720561200 | 39.22 | 0.38 | 0.98 | 38.79 | 39.29 | 38.76 | 2254996 |
| 1720474800 | 38.84 | 0.64 | 1.68 | 38.31 | 38.97 | 38.31 | 7626676 |
| 1720215600 | 38.2 | -0.94 | -2.40 | 39.21 | 39.3 | 38.15 | 6017144 |
| 1720129200 | 39.14 | 0.23 | 0.59 | 38.81 | 39.31 | 38.81 | 4179479 |
| 1720042800 | 38.91 | 0.23 | 0.59 | 38.77 | 39.14 | 38.77 | 1816120 |
| 1719956400 | 38.68 | 0.66 | 1.74 | 38 | 38.72 | 37.63 | 8380946 |
| 1719610800 | 38.02 | -0.64 | -1.66 | 38.32 | 38.38 | 37.82 | 13194701 |
| 1719524400 | 38.66 | 0.35 | 0.91 | 38.05 | 38.79 | 38.05 | 3960535 |
| 1719438000 | 38.31 | 0.11 | 0.29 | 38.01 | 38.35 | 37.57 | 6583325 |
| 1719351600 | 38.2 | -0.08 | -0.21 | 38.18 | 38.33 | 37.94 | 1746186 |
| 1719265200 | 38.28 | 0.63 | 1.67 | 37.78 | 38.38 | 37.77 | 4192382 |
| 1719006000 | 37.65 | 0.07 | 0.19 | 37.49 | 37.68 | 37.19 | 14734944 |
| 1718919600 | 37.58 | -0.26 | -0.69 | 37.94 | 38.02 | 37.41 | 6651047 |
| 1718833200 | 37.84 | -0.08 | -0.21 | 37.92 | 38.19 | 37.56 | 743750 |
| 1718746800 | 37.92 | -0.28 | -0.73 | 38.19 | 38.5 | 37.79 | 8464403 |
| 1718660400 | 38.2 | -0.25 | -0.65 | 38.44 | 38.57 | 38.07 | 5723610 |
| 1718401200 | 38.45 | -0.23 | -0.59 | 38.4 | 38.49 | 38.02 | 4188256 |
| 1718314800 | 38.68 | -0.46 | -1.18 | 39.04 | 39.11 | 38.42 | 4358573 |
| 1718228400 | 39.14 | 0.11 | 0.28 | 39.34 | 39.73 | 39.04 | 3341698 |
| 1718142000 | 39.03 | -1.12 | -2.79 | 39.94 | 40 | 38.89 | 3965171 |
| 1718055600 | 40.15 | 0.16 | 0.40 | 39.78 | 40.51 | 39.69 | 3780300 |
| 1717796400 | 39.99 | 0.76 | 1.94 | 39.06 | 40.09 | 39.06 | 3678479 |
| 1717710000 | 39.23 | -0.01 | -0.03 | 39.18 | 39.46 | 38.86 | 1775709 |
| 1717623600 | 39.24 | -0.27 | -0.68 | 39.69 | 39.86 | 39.11 | 2068339 |
| 1717537200 | 39.51 | 0 | 0.00 | 39.42 | 39.9 | 39.31 | 2565697 |
| 1717450800 | 39.51 | -0.06 | -0.15 | 39.54 | 39.91 | 39.27 | 4454324 |
| 1717191600 | 39.57 | 0.36 | 0.92 | 39.3 | 39.6 | 39.11 | 5215501 |
| 1717105200 | 39.21 | 0.04 | 0.10 | 39.19 | 39.52 | 39.06 | 2116189 |
| 1717018800 | 39.17 | -0.64 | -1.61 | 39.49 | 39.64 | 39.05 | 1766678 |
| 1716932400 | 39.81 | -0.5 | -1.24 | 40.48 | 40.58 | 39.57 | 1305006 |
| 1716846000 | 40.31 | 0.05 | 0.12 | 40.2 | 40.46 | 40.2 | 540144 |
| 1716586800 | 40.26 | 0.02 | 0.05 | 40.28 | 40.39 | 40.1 | 1132291 |
| 1716500400 | 40.24 | 0.35 | 0.88 | 40.08 | 40.39 | 39.9 | 1308224 |
| 1716414000 | 39.89 | 0.7 | 1.79 | 39.18 | 40.01 | 38.83 | 1624720 |
| 1716327600 | 39.19 | -0.14 | -0.36 | 39.25 | 39.34 | 38.98 | 2205938 |
| 1715982000 | 39.33 | 0.2 | 0.51 | 39.16 | 39.5 | 39.11 | 851826 |
| 1715895600 | 39.13 | 0.3 | 0.77 | 38.89 | 39.21 | 38.79 | 870454 |
| 1715809200 | 38.83 | -0.46 | -1.17 | 39.39 | 39.39 | 38.81 | 1142978 |
| 1715722800 | 39.29 | -0.51 | -1.28 | 39.79 | 39.89 | 39.22 | 910598 |
| 1715636400 | 39.8 | -0.32 | -0.80 | 40.13 | 40.42 | 39.72 | 733850 |
| 1715377200 | 40.12 | -0.28 | -0.69 | 40.51 | 40.59 | 39.79 | 1950887 |
| 1715290800 | 40.4 | 0.93 | 2.36 | 40 | 40.49 | 39.72 | 2917892 |
| 1715204400 | 39.47 | 0.49 | 1.26 | 38.83 | 39.55 | 38.75 | 1612880 |
| 1715118000 | 38.98 | 0.4 | 1.04 | 38.92 | 39.18 | 38.68 | 1286585 |
| 1715031600 | 38.58 | 0.73 | 1.93 | 38 | 38.61 | 38 | 2770088 |
| 1714772400 | 37.85 | 0.44 | 1.18 | 37.69 | 38.02 | 37.62 | 4061067 |
| 1714686000 | 37.41 | 0.55 | 1.49 | 37.08 | 37.59 | 37.03 | 5209060 |
| 1714599600 | 36.86 | 0.18 | 0.49 | 36.64 | 37.09 | 36.59 | 3208955 |
| 1714513200 | 36.68 | 0.1 | 0.27 | 36.44 | 36.84 | 36.4 | 2731463 |
| 1714426800 | 36.58 | -0.06 | -0.16 | 36.49 | 36.75 | 36.49 | 4016220 |
| 1714167600 | 36.64 | 0 | 0.00 | 36.64 | 36.64 | 36.64 | 0 |
| 1714081200 | 36.64 | -0.47 | -1.27 | 36.77 | 37.02 | 36.49 | 2637642 |
| 1713994800 | 37.11 | 0.22 | 0.60 | 36.8 | 37.17 | 36.8 | 1227877 |
| 1713908400 | 36.89 | 0.13 | 0.35 | 36.85 | 37.07 | 36.8 | 3218795 |
| 1713822000 | 36.76 | -0.08 | -0.22 | 36.9 | 37.15 | 36.73 | 5865418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
