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 | -0.9527 | -2.51704095112 | 37.85 | 38.7 | 35.29 | 3870 | 37.11222812 | SP |
| 4 | -2.4027 | -6.11374045802 | 39.3 | 39.79 | 35.29 | 2357 | 38.14601758 | SP |
| 12 | -3.6327 | -8.9629903775 | 40.53 | 41.88 | 35.29 | 3987 | 37.74777149 | SP |
| 26 | 2.4073 | 6.9797042621 | 34.49 | 43.3911 | 33.33 | 4182 | 39.1071221 | SP |
| 52 | 4.6371 | 14.3740584373 | 32.2602 | 43.3911 | 30.355 | 4493 | 35.91901604 | SP |
| 156 | 9.9573 | 36.9610244989 | 26.94 | 43.3911 | 17.24 | 4644 | 28.8183416 | SP |
| 260 | -36.9727 | -50.0510356031 | 73.87 | 136.45 | 17.24 | 4608 | 38.67845481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 36.8973 | 1.15 | 3.21 | 36.26 | 37.04 | 36 | 6958 |
| 1741131000 | 35.751 | -1.3 | -3.52 | 36.28 | 36.9 | 35.29 | 2486 |
| 1741044600 | 37.0556 | -1.15 | -3.02 | 38.7 | 38.7 | 36.85 | 11702 |
| 1740785400 | 38.2088 | 0.92 | 2.48 | 37.37 | 38.2088 | 37.29 | 3147 |
| 1740699000 | 37.2856 | -0.27 | -0.72 | 37.46 | 38.34 | 37.2856 | 1106 |
| 1740612600 | 37.5562 | 0.07 | 0.20 | 37.85 | 38.23 | 37.5562 | 910 |
| 1740526200 | 37.4812 | 0.36 | 0.97 | 37.01 | 37.4812 | 37.01 | 638 |
| 1740439800 | 37.1217 | -0.34 | -0.91 | 37.52 | 37.52 | 37.12 | 3494 |
| 1740180600 | 37.4616 | -1.76 | -4.48 | 39.47 | 39.47 | 37.25 | 1473 |
| 1740094200 | 39.2203 | -0.52 | -1.31 | 39.2 | 39.2203 | 38.75 | 3143 |
| 1740007800 | 39.7417 | 0.12 | 0.29 | 39.15 | 39.79 | 39.15 | 1443 |
| 1739921400 | 39.6263 | 0.52 | 1.32 | 38.97 | 39.69 | 38.97 | 1492 |
| 1739575800 | 39.1093 | -0.21 | -0.54 | 39.405 | 39.405 | 38.98 | 1395 |
| 1739489400 | 39.3209 | 0.08 | 0.21 | 39.33 | 39.33 | 39.02 | 679 |
| 1739403000 | 39.238 | -0.46 | -1.15 | 38.9 | 39.32 | 38.9 | 1638 |
| 1739316600 | 39.6946 | 0.02 | 0.04 | 39.24 | 39.6946 | 39.24 | 1451 |
| 1739230200 | 39.6794 | 0.7 | 1.81 | 39.4113 | 39.6794 | 39.185 | 4923 |
| 1738971000 | 38.9755 | -0.25 | -0.64 | 39.69 | 39.69 | 38.9755 | 1187 |
| 1738884600 | 39.227 | 0.29 | 0.76 | 39.3 | 39.3 | 39.03 | 1637 |
| 1738798200 | 38.933 | -0.02 | -0.05 | 39.3 | 39.3 | 38.57 | 1140 |
| 1738711800 | 38.9529 | 0.04 | 0.11 | 39.09 | 39.21 | 38.82 | 4583 |
| 1738625400 | 38.9116 | -0.73 | -1.83 | 38.02 | 39.3595 | 38.02 | 16903 |
| 1738366200 | 39.6382 | -0.58 | -1.45 | 39.8515 | 40.26 | 39.6382 | 7220 |
| 1738279800 | 40.2231 | 0.84 | 2.12 | 39.69 | 40.2231 | 39.69 | 1978 |
| 1738193400 | 39.3876 | -0.31 | -0.78 | 39.89 | 40.0721 | 39.38 | 7280 |
| 1738107000 | 39.6974 | -0.39 | -0.97 | 40.67 | 40.67 | 39.54 | 2656 |
| 1738020600 | 40.0862 | -1.18 | -2.87 | 40.13 | 40.29 | 39.92 | 3950 |
| 1737761400 | 41.2687 | 0.41 | 1.00 | 41.88 | 41.88 | 41.22 | 1083 |
| 1737675000 | 40.8613 | 0 | 0.00 | 40.8613 | 40.8613 | 40.8613 | 0 |
| 1737588600 | 40.8613 | -0.14 | -0.34 | 41.46 | 41.46 | 40.79 | 5100 |
| 1737502200 | 41.0023 | 1.58 | 4.01 | 38.37 | 41.0023 | 38.37 | 3574 |
| 1737156600 | 39.421 | 0.4 | 1.02 | 39.27 | 39.421 | 39.27 | 423 |
| 1737070200 | 39.0245 | 0.93 | 2.45 | 38.11 | 39.0465 | 38.11 | 3401 |
| 1736983800 | 38.0909 | 0.51 | 1.36 | 38.39 | 39 | 38.0909 | 1795 |
| 1736897400 | 37.5807 | 0.98 | 2.68 | 37.27 | 37.5807 | 37.03 | 2596 |
| 1736811000 | 36.6 | 0.67 | 1.86 | 35.76 | 36.76 | 35.76 | 11762 |
| 1736551800 | 35.9307 | -0.83 | -2.27 | 36 | 36.15 | 35.9307 | 23683 |
| 1736379000 | 36.7648 | 0.3 | 0.81 | 36.31 | 36.77 | 35.93 | 815 |
| 1736292600 | 36.4693 | -0.06 | -0.16 | 36.84 | 36.84 | 36.4693 | 6272 |
| 1736206200 | 36.5263 | -0.2 | -0.54 | 37.35 | 37.35 | 36.46 | 691 |
| 1735947000 | 36.7236 | 0.95 | 2.67 | 36.39 | 36.7236 | 36.04 | 12017 |
| 1735860600 | 35.77 | -0.58 | -1.60 | 36.57 | 36.74 | 35.68 | 16427 |
| 1735687800 | 36.35 | -0.06 | -0.15 | 36.8 | 36.8 | 36.0499 | 9484 |
| 1735601400 | 36.4057 | -0.64 | -1.73 | 36.51 | 36.6 | 35.6928 | 2728 |
| 1735342200 | 37.0475 | -0.67 | -1.77 | 37.31 | 37.55 | 37.0475 | 552 |
| 1735255800 | 37.716 | 0.12 | 0.31 | 37.33 | 37.77 | 37.33 | 454 |
| 1735077840 | 37.5994 | 0.49 | 1.32 | 36.69 | 37.5994 | 36.69 | 324 |
| 1734996600 | 37.1105 | 0.01 | 0.03 | 37.18 | 37.18 | 36.58 | 4042 |
| 1734737400 | 37.1009 | 0.76 | 2.09 | 36.36 | 37.4 | 36.21 | 4191 |
| 1734651000 | 36.3408 | -0.07 | -0.19 | 37.12 | 37.12 | 36.3408 | 1984 |
| 1734564600 | 36.4116 | -2.17 | -5.62 | 38.78 | 38.78 | 36.3807 | 2156 |
| 1734478200 | 38.5781 | -0.71 | -1.80 | 39 | 39 | 38.45 | 3068 |
| 1734391800 | 39.2837 | 0.07 | 0.17 | 39.23 | 39.46 | 39.23 | 6308 |
| 1734132600 | 39.216 | -0.21 | -0.54 | 39.4618 | 39.4618 | 39.216 | 453 |
| 1734046200 | 39.4291 | -0.53 | -1.32 | 39.7472 | 39.7472 | 39.4291 | 1254 |
| 1733959800 | 39.9581 | -0.17 | -0.43 | 40.53 | 40.63 | 39.9581 | 694 |
| 1733873400 | 40.1303 | -0.24 | -0.60 | 40.43 | 40.43 | 39.88 | 1772 |
| 1733787000 | 40.3717 | -0.71 | -1.73 | 41.03 | 41.16 | 40.33 | 5388 |
| 1733527800 | 41.0813 | -0.25 | -0.60 | 41.57 | 41.62 | 40.9619 | 4486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
