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 | -0.18 | -0.468994267848 | 38.38 | 38.4393 | 37.92 | 95820 | 38.2007195 | SP |
| 4 | -1.41 | -3.55970714466 | 39.61 | 39.6272 | 37.92 | 239650 | 38.21755683 | SP |
| 12 | -1.55 | -3.89937106918 | 39.75 | 40.09 | 37.92 | 82744 | 38.30847298 | SP |
| 26 | -0.35 | -0.907911802853 | 38.55 | 40.73 | 37.92 | 70162 | 38.94499151 | SP |
| 52 | -1.01 | -2.57587350166 | 39.21 | 40.73 | 37.8 | 53024 | 38.91555557 | SP |
| 156 | -10.07 | -20.8618189352 | 48.27 | 48.27 | 35.24 | 55440 | 39.0582427 | SP |
| 260 | -13.26 | -25.7675864749 | 51.46 | 52.679 | 35.24 | 37552 | 40.14285635 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.2 | 0.07 | 0.18 | 38.25 | 38.27 | 38.14 | 26178 |
| 1735860600 | 38.13 | 0.09 | 0.24 | 38.2 | 38.21 | 38 | 93141 |
| 1735687800 | 38.04 | -0.26 | -0.68 | 38.2 | 38.2 | 37.92 | 35704 |
| 1735601400 | 38.3 | 0.08 | 0.21 | 38.4 | 38.4393 | 38.28 | 92745 |
| 1735342200 | 38.22 | -0.21 | -0.55 | 38.38 | 38.38 | 38.11 | 161689 |
| 1735255800 | 38.43 | 0.01 | 0.03 | 38.36 | 38.5 | 38.24 | 25029 |
| 1735077840 | 38.42 | 0.18 | 0.47 | 38.36 | 38.46 | 38.1 | 17442 |
| 1734996600 | 38.24 | -0.16 | -0.42 | 38.45 | 38.45 | 38.2 | 162651 |
| 1734737400 | 38.4 | 0.35 | 0.92 | 38.42 | 38.53 | 38.29 | 65536 |
| 1734651000 | 38.05 | -0.3 | -0.78 | 38.4 | 38.4 | 38.05 | 2076872 |
| 1734564600 | 38.35 | -0.6 | -1.55 | 38.89 | 38.95 | 38.28 | 1434501 |
| 1734478200 | 38.9542 | 0.02 | 0.06 | 38.88 | 38.97 | 38.8543 | 45219 |
| 1734391800 | 38.93 | -0.07 | -0.18 | 39.05 | 39.05 | 38.91 | 21930 |
| 1734132600 | 39.002 | -0.19 | -0.49 | 39.18 | 39.18 | 38.99 | 9681 |
| 1734046200 | 39.1921 | -0.19 | -0.48 | 39.34 | 39.34 | 39.1701 | 14878 |
| 1733959800 | 39.3824 | -0.01 | -0.03 | 39.47 | 39.47 | 39.35 | 19625 |
| 1733873400 | 39.3955 | -0.08 | -0.21 | 39.41 | 39.435 | 39.3753 | 12103 |
| 1733787000 | 39.4791 | -0.1 | -0.25 | 39.55 | 39.57 | 39.47 | 21307 |
| 1733527800 | 39.58 | 0.12 | 0.30 | 39.61 | 39.6272 | 39.56 | 3654 |
| 1733441400 | 39.46 | 0.1 | 0.27 | 39.35 | 39.51 | 39.35 | 13972 |
| 1733355000 | 39.3552 | 0.12 | 0.30 | 39.2 | 39.365 | 39.2 | 9696 |
| 1733268600 | 39.2387 | -0.01 | -0.03 | 39.28 | 39.29 | 39.225 | 7512 |
| 1733182200 | 39.2515 | -0.23 | -0.59 | 39.3 | 39.3155 | 39.01 | 9923 |
| 1732917840 | 39.4829 | 0.1 | 0.26 | 39.48 | 39.49 | 39.41 | 5857 |
| 1732750200 | 39.3797 | 0.1 | 0.24 | 39.4 | 39.46 | 39.29 | 8492 |
| 1732663800 | 39.2845 | -0.06 | -0.14 | 39.24 | 39.36 | 39.19 | 29820 |
| 1732577400 | 39.3412 | 0.38 | 0.97 | 39.27 | 39.36 | 39.2335 | 12672 |
| 1732318200 | 38.9648 | -0.06 | -0.15 | 39.03 | 39.05 | 38.93 | 9133 |
| 1732231800 | 39.025 | 0.02 | 0.06 | 39.05 | 39.05 | 38.94 | 9614 |
| 1732145400 | 39.0018 | -0.01 | -0.01 | 38.94 | 39.0018 | 38.87 | 10012 |
| 1732059000 | 39.0072 | 0.19 | 0.48 | 38.84 | 39.0588 | 38.83 | 7371 |
| 1731972600 | 38.82 | 0.02 | 0.05 | 38.69 | 38.92 | 38.6891 | 10537 |
| 1731713400 | 38.8024 | -0.1 | -0.25 | 38.77 | 38.8099 | 38.6929 | 10312 |
| 1731627000 | 38.8989 | -0.12 | -0.30 | 39.04 | 39.04 | 38.83 | 37669 |
| 1731540600 | 39.015 | -0.05 | -0.13 | 39.2 | 39.2 | 38.99 | 5830 |
| 1731454200 | 39.065 | -0.31 | -0.77 | 39.17 | 39.19 | 39.0406 | 5497 |
| 1731367800 | 39.37 | -0.03 | -0.09 | 39.39 | 39.39 | 39.3166 | 5500 |
| 1731108600 | 39.4049 | 0.05 | 0.13 | 39.4 | 39.41 | 39.34 | 5330 |
| 1731022200 | 39.3556 | 0.44 | 1.12 | 39.06 | 39.36 | 39.06 | 7333 |
| 1730935800 | 38.92 | -0.16 | -0.41 | 38.7 | 38.99 | 38.695 | 9702 |
| 1730849400 | 39.082 | 0.08 | 0.20 | 38.97 | 39.082 | 38.8878 | 5103 |
| 1730763000 | 39.005 | 0.18 | 0.45 | 39.08 | 39.1 | 38.9601 | 10915 |
| 1730500200 | 38.83 | -0.41 | -1.05 | 39.09 | 39.09 | 38.83 | 7572 |
| 1730413800 | 39.2429 | -0.18 | -0.47 | 39.36 | 39.36 | 39.2429 | 7021 |
| 1730327400 | 39.4267 | -0.04 | -0.10 | 39.51 | 39.56 | 39.408282 | 15660 |
| 1730241000 | 39.4673 | 0.11 | 0.27 | 39.32 | 39.48 | 39.3139 | 6154 |
| 1730154600 | 39.36 | -0.01 | -0.03 | 39.37 | 39.4 | 39.32 | 11855 |
| 1729895400 | 39.37 | -0.05 | -0.13 | 39.49 | 39.51 | 39.36 | 8648 |
| 1729809000 | 39.42 | 0.17 | 0.44 | 39.35 | 39.42 | 39.33 | 15765 |
| 1729722600 | 39.2462 | -0.13 | -0.34 | 39.29 | 39.29 | 39.1825 | 5971 |
| 1729636200 | 39.38 | -0.11 | -0.28 | 39.43 | 39.43 | 39.34 | 15081 |
| 1729549800 | 39.49 | -0.38 | -0.94 | 39.69 | 39.69 | 39.41 | 7696 |
| 1729290600 | 39.8654 | 0.05 | 0.11 | 39.89 | 39.89 | 39.8565 | 6135 |
| 1729204200 | 39.82 | -0.21 | -0.52 | 39.93 | 39.93 | 39.79 | 6470 |
| 1729117800 | 40.0301 | 0.1 | 0.25 | 39.99 | 40.09 | 39.99 | 6224 |
| 1729031400 | 39.93 | 0.1 | 0.25 | 39.91 | 40.015 | 39.91 | 8786 |
| 1728945000 | 39.83 | 0.04 | 0.10 | 39.72 | 39.98 | 39.71 | 21716 |
| 1728685800 | 39.7897 | 0.02 | 0.05 | 39.75 | 39.85 | 39.75 | 4122 |
| 1728599400 | 39.7686 | -0.05 | -0.12 | 39.75 | 39.79 | 39.68 | 7719 |
| 1728513000 | 39.815 | -0.05 | -0.13 | 39.85 | 39.9001 | 39.8 | 4603 |
| 1728426600 | 39.8652 | 0.02 | 0.05 | 39.89 | 39.9 | 39.85 | 4071 |
| 1728340200 | 39.8452 | -0.23 | -0.59 | 39.97 | 39.97 | 39.8452 | 6543 |
| 1728081000 | 40.08 | -0.17 | -0.41 | 40.05 | 40.13 | 40.05 | 5837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
