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 | -0.3987 | -1.07177419355 | 37.2 | 37.94 | 36.7421 | 10497 | 37.37252733 | SP |
| 4 | -0.6687 | -1.78462770216 | 37.47 | 37.94 | 36.7421 | 13882 | 37.28060028 | SP |
| 12 | 1.1813 | 3.31639528355 | 35.62 | 38.39 | 35.34 | 13139 | 36.95946731 | SP |
| 26 | -1.0087 | -2.66781274795 | 37.81 | 38.48 | 33.5 | 14814 | 36.2902573 | SP |
| 52 | 0.4713 | 1.29727497936 | 36.33 | 38.83 | 33.5 | 21435 | 36.79267195 | SP |
| 156 | -4.9187 | -11.78978907 | 41.72 | 50.61 | 33.5 | 53410 | 42.28457424 | SP |
| 260 | 8.5213 | 30.1318953324 | 28.28 | 50.61 | 18.38 | 36887 | 41.4906817 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 37.4822 | -0.01 | -0.02 | 37.42 | 37.565 | 37.3 | 25781 |
| 1730935800 | 37.4894 | 0.02 | 0.04 | 37.5 | 37.55 | 37.23 | 4462 |
| 1730849400 | 37.4732 | 0.14 | 0.37 | 37.15 | 37.4732 | 37.15 | 3340 |
| 1730763000 | 37.3351 | 0.33 | 0.89 | 37.29 | 37.52 | 37.26 | 8526 |
| 1730500200 | 37.0041 | -0.07 | -0.18 | 37.2 | 37.29 | 37 | 9401 |
| 1730413800 | 37.07 | -0.26 | -0.70 | 37.24 | 37.3043 | 37.07 | 13174 |
| 1730327400 | 37.33 | 0.11 | 0.29 | 37.11 | 37.5783 | 37.11 | 11491 |
| 1730241000 | 37.2221 | -0.33 | -0.87 | 37.44 | 37.5 | 37.2221 | 10142 |
| 1730154600 | 37.55 | 0.29 | 0.78 | 37.53 | 37.62 | 37.371 | 5925 |
| 1729895400 | 37.2591 | -0.12 | -0.33 | 37.4 | 37.63 | 37.2591 | 49970 |
| 1729809000 | 37.3809 | 0.13 | 0.35 | 37.31 | 37.3809 | 37.16 | 5223 |
| 1729722600 | 37.25 | 0.08 | 0.22 | 37.01 | 37.26 | 37.01 | 4926 |
| 1729636200 | 37.1669 | -0.06 | -0.16 | 37.12 | 37.19 | 36.87 | 57382 |
| 1729549800 | 37.225 | -0.26 | -0.68 | 37.38 | 37.4399 | 37.1706 | 17532 |
| 1729290600 | 37.48 | 0.07 | 0.19 | 37.56 | 37.56 | 37.42 | 2585 |
| 1729204200 | 37.41 | -0.15 | -0.39 | 37.49 | 37.49 | 37.24 | 10821 |
| 1729117800 | 37.555 | 0.37 | 0.99 | 37.24 | 37.58 | 37.24 | 3335 |
| 1729031400 | 37.187 | -0.43 | -1.15 | 37.49 | 37.55 | 37.187 | 22527 |
| 1728945000 | 37.62 | -0.09 | -0.23 | 37.6 | 37.62 | 37.44 | 4425 |
| 1728685800 | 37.7067 | 0.23 | 0.60 | 37.47 | 37.7744 | 37.47 | 5297 |
| 1728599400 | 37.48 | 0.14 | 0.37 | 37.35 | 37.48 | 37.25 | 7644 |
| 1728513000 | 37.342 | 0.09 | 0.25 | 37.17 | 37.5088 | 37.17 | 5561 |
| 1728426600 | 37.25 | -0.55 | -1.46 | 37.48 | 37.48 | 37.17 | 31018 |
| 1728340200 | 37.8 | -0.18 | -0.47 | 37.93 | 37.93 | 37.7 | 5402 |
| 1728081000 | 37.9787 | 0.16 | 0.42 | 37.97 | 38.02 | 37.895 | 12237 |
| 1727994600 | 37.8197 | -0.34 | -0.89 | 37.98 | 37.98 | 37.64 | 1903 |
| 1727908200 | 38.16 | 0.08 | 0.21 | 38.1 | 38.39 | 38.1 | 7108 |
| 1727821800 | 38.08 | 0.04 | 0.11 | 38 | 38.22 | 37.82 | 7368 |
| 1727735400 | 38.04 | -0 | -0.01 | 37.95 | 38.1 | 37.935 | 9440 |
| 1727476200 | 38.0448 | 0.33 | 0.88 | 37.87 | 38.26 | 37.78 | 7420 |
| 1727389800 | 37.7139 | 0.59 | 1.60 | 37.42 | 37.83 | 37.42 | 39918 |
| 1727303400 | 37.12 | -0.47 | -1.25 | 37.56 | 37.5997 | 37.0908 | 3499 |
| 1727217000 | 37.59 | 0.29 | 0.77 | 37.5 | 37.68 | 37.4556 | 8108 |
| 1727130600 | 37.3035 | 0.14 | 0.37 | 37.15 | 37.3079 | 37.15 | 7574 |
| 1726871400 | 37.1668 | -0.35 | -0.94 | 37.32 | 37.32 | 37.06 | 2785 |
| 1726785000 | 37.5194 | 0.65 | 1.75 | 37.33 | 37.62 | 37.22 | 10728 |
| 1726698600 | 36.8734 | 0.15 | 0.41 | 36.75 | 37.24 | 36.75 | 4447 |
| 1726612200 | 36.7232 | 0.14 | 0.39 | 36.65 | 36.8923 | 36.63 | 11922 |
| 1726525800 | 36.5811 | 0.08 | 0.21 | 36.71 | 36.71 | 36.39 | 6156 |
| 1726266600 | 36.5032 | 0.47 | 1.31 | 36.18 | 36.5032 | 36.18 | 13053 |
| 1726180200 | 36.0317 | 0.12 | 0.35 | 35.91 | 36.0597 | 35.75 | 9483 |
| 1726093800 | 35.9071 | 0.02 | 0.04 | 35.79 | 35.9071 | 35.34 | 39044 |
| 1726007400 | 35.8915 | -0.24 | -0.66 | 36.17 | 36.17 | 35.74 | 4315 |
| 1725921000 | 36.13 | 0.21 | 0.59 | 36.11 | 36.26 | 36.06 | 8790 |
| 1725661800 | 35.9188 | -0.31 | -0.86 | 36.11 | 36.38 | 35.91 | 13287 |
| 1725575400 | 36.23 | -0.29 | -0.79 | 36.52 | 36.55 | 36.19 | 10887 |
| 1725489000 | 36.52 | 0.21 | 0.58 | 36.28 | 36.77 | 36.28 | 61427 |
| 1725402600 | 36.31 | -0.57 | -1.55 | 36.4209 | 36.43 | 36.23 | 13867 |
| 1725057000 | 36.8828 | 0.21 | 0.58 | 36.76 | 36.89 | 36.57 | 8412 |
| 1724970600 | 36.6719 | 0.15 | 0.41 | 36.57 | 36.82 | 36.41 | 8194 |
| 1724884200 | 36.5228 | -0.01 | -0.03 | 36.38 | 36.53 | 36.34 | 39451 |
| 1724797800 | 36.5345 | -0.11 | -0.31 | 36.62 | 36.62 | 36.401 | 6220 |
| 1724711400 | 36.6475 | 0.07 | 0.18 | 36.63 | 36.82 | 36.56 | 8256 |
| 1724452200 | 36.5805 | 0.54 | 1.50 | 36.13 | 36.5805 | 36.13 | 7756 |
| 1724365800 | 36.0416 | -0.1 | -0.27 | 36.14 | 36.14 | 35.94 | 8977 |
| 1724279400 | 36.1379 | 0.34 | 0.96 | 35.94 | 36.16 | 35.94 | 6163 |
| 1724193000 | 35.795 | -0.26 | -0.72 | 35.97 | 35.97 | 35.795 | 3889 |
| 1724106600 | 36.0545 | 0.09 | 0.24 | 35.96 | 36.16 | 35.96 | 13453 |
| 1723847400 | 35.9684 | 0.24 | 0.68 | 35.67 | 35.9684 | 35.67 | 13822 |
| 1723761000 | 35.7262 | 0.69 | 1.97 | 35.34 | 35.87 | 35.34 | 18589 |
| 1723674600 | 35.0367 | 0.02 | 0.05 | 34.96 | 35.04 | 34.8873 | 8067 |
| 1723588200 | 35.0198 | 0.48 | 1.39 | 34.68 | 35.0198 | 34.68 | 12331 |
| 1723501800 | 34.54 | -0.09 | -0.25 | 34.72 | 34.7674 | 34.52 | 32903 |
| 1723242600 | 34.6266 | -0.07 | -0.21 | 34.75 | 34.75 | 34.49 | 52630 |
| 1723156200 | 34.7002 | 0.37 | 1.07 | 34.59 | 34.736 | 34.49 | 29576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
