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 | 1.9 | 4.78228039265 | 39.73 | 41.75 | 39 | 524429 | 40.12232339 | CS |
| 4 | 3.29 | 8.5811163276 | 38.34 | 41.75 | 37.28 | 502462 | 38.99884193 | CS |
| 12 | 5.66 | 15.7353350014 | 35.97 | 41.75 | 33.7 | 596536 | 37.05496088 | CS |
| 26 | 14.24 | 51.989777291 | 27.39 | 41.75 | 26.52 | 652103 | 34.38897664 | CS |
| 52 | 17.48 | 72.380952381 | 24.15 | 41.75 | 22.33 | 698057 | 29.52779426 | CS |
| 156 | 20.09 | 93.2683379759 | 21.54 | 41.75 | 19.96 | 792828 | 26.97643877 | CS |
| 260 | 14.26 | 52.1008403361 | 27.37 | 41.75 | 14.06 | 818374 | 25.03857216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 41.63 | 0.57 | 1.39 | 41.11 | 41.75 | 40.88 | 512024 |
| 1721946900 | 41.06 | 0.96 | 2.39 | 40.33 | 41.435 | 39.79 | 811974 |
| 1721860500 | 40.1 | 0.63 | 1.60 | 39.47 | 40.34 | 39.31 | 605611 |
| 1721774100 | 39.47 | -0.45 | -1.13 | 40.01 | 40.03 | 39.42 | 363066 |
| 1721687700 | 39.92 | 0.57 | 1.45 | 39.44 | 40.1 | 39.37 | 464966 |
| 1721428500 | 39.35 | -0.45 | -1.13 | 39.73 | 39.86 | 39 | 563170 |
| 1721342100 | 39.8 | 0.81 | 2.08 | 38.91 | 39.86 | 38.78 | 683429 |
| 1721255700 | 38.99 | -0.13 | -0.33 | 39.31 | 40.21 | 38.875 | 711780 |
| 1721169300 | 39.12 | 0.83 | 2.17 | 38.36 | 39.235 | 38.36 | 705423 |
| 1721082900 | 38.29 | 0.21 | 0.55 | 38.2 | 38.67 | 38.134 | 483069 |
| 1720823700 | 38.08 | 0.16 | 0.42 | 38.09 | 38.21 | 37.96 | 345675 |
| 1720737300 | 37.92 | -0.13 | -0.34 | 38.05 | 38.11 | 37.28 | 573912 |
| 1720650900 | 38.05 | 0.12 | 0.32 | 38.04 | 38.54 | 38.005 | 489591 |
| 1720564500 | 37.93 | -0.32 | -0.84 | 38.3 | 38.38 | 37.87 | 310362 |
| 1720478100 | 38.25 | 0.18 | 0.47 | 38.15 | 38.5 | 38.1 | 255281 |
| 1720218900 | 38.07 | -0.6 | -1.55 | 38.5 | 38.5 | 37.78 | 452934 |
| 1720040640 | 38.67 | -0.09 | -0.23 | 38.93 | 38.93 | 38.53 | 318842 |
| 1719959700 | 38.76 | 0.52 | 1.36 | 38.23 | 38.84 | 38.0501 | 438365 |
| 1719873300 | 38.24 | -0.05 | -0.13 | 38.61 | 38.81 | 38.18 | 350608 |
| 1719614100 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1719527700 | 38.29 | 0.28 | 0.74 | 37.96 | 38.44 | 36.52 | 453002 |
| 1719441300 | 38.01 | -0.16 | -0.42 | 38.17 | 38.46 | 37.77 | 572672 |
| 1719354900 | 38.17 | 0.52 | 1.38 | 37.79 | 38.305 | 37.635 | 574611 |
| 1719268500 | 37.65 | 0.81 | 2.20 | 36.88 | 37.73 | 36.88 | 506679 |
| 1719009300 | 36.84 | 0.7 | 1.94 | 36.14 | 36.875 | 36.035 | 828009 |
| 1718922900 | 36.14 | 0.61 | 1.72 | 35.64 | 36.83 | 35.57 | 571550 |
| 1718750100 | 35.53 | 0.81 | 2.33 | 35.05 | 35.55 | 34.76 | 480135 |
| 1718663700 | 34.72 | -0.06 | -0.17 | 34.75 | 34.94 | 34.465 | 494325 |
| 1718404500 | 34.78 | -0.09 | -0.26 | 34.78 | 34.84 | 34.37 | 361031 |
| 1718318100 | 34.87 | -0.14 | -0.40 | 34.87 | 35.16 | 34.53 | 524680 |
| 1718231700 | 35.01 | -0.01 | -0.03 | 35.06 | 35.4 | 34.49 | 513743 |
| 1718145300 | 35.02 | 0.83 | 2.43 | 34.17 | 35.08 | 34.01 | 709518 |
| 1718058900 | 34.19 | 0.09 | 0.26 | 34.1 | 34.49 | 33.94 | 609424 |
| 1717799700 | 34.1 | -0.14 | -0.41 | 34.14 | 34.44 | 33.985 | 518106 |
| 1717713300 | 34.24 | 0.08 | 0.23 | 34.23 | 34.51 | 34.04 | 497445 |
| 1717626900 | 34.16 | -0.5 | -1.44 | 34.66 | 34.75 | 33.7 | 1025219 |
| 1717540500 | 34.66 | -0.2 | -0.57 | 34.78 | 34.91 | 34.52 | 818548 |
| 1717454100 | 34.86 | -1.07 | -2.98 | 35.96 | 36.13 | 34.63 | 997127 |
| 1717194900 | 35.93 | 0.15 | 0.42 | 35.75 | 35.93 | 35.46 | 635551 |
| 1717108500 | 35.78 | -0.63 | -1.73 | 36.41 | 36.489 | 35.73 | 655327 |
| 1717022100 | 36.41 | 0.31 | 0.86 | 36.02 | 36.63 | 35.96 | 636244 |
| 1716935700 | 36.1 | -0.34 | -0.93 | 36.29 | 36.48 | 35.71 | 593022 |
| 1716590100 | 36.44 | 0.73 | 2.04 | 35.71 | 36.6 | 35.53 | 679369 |
| 1716503700 | 35.71 | -0.69 | -1.90 | 36.35 | 36.49 | 35.55 | 780601 |
| 1716417300 | 36.4 | -1.39 | -3.68 | 37.57 | 37.62 | 36.125 | 885871 |
| 1716330900 | 37.79 | -0.32 | -0.84 | 38.24 | 38.69 | 37.64 | 619768 |
| 1716244500 | 38.11 | 0.75 | 2.01 | 37.4 | 38.14 | 37.36 | 638433 |
| 1715985300 | 37.36 | -0.34 | -0.90 | 37.83 | 37.895 | 36.96 | 664353 |
| 1715898900 | 37.7 | -0.62 | -1.62 | 38.32 | 38.405 | 37.6 | 561227 |
| 1715812500 | 38.32 | -0.18 | -0.47 | 38.66 | 39 | 38.22 | 664832 |
| 1715726100 | 38.5 | 0.72 | 1.91 | 37.77 | 38.575 | 37.49 | 574047 |
| 1715639700 | 37.78 | 0.65 | 1.75 | 37.17 | 37.92 | 36.96 | 577753 |
| 1715380500 | 37.13 | -0.35 | -0.93 | 37.42 | 37.55 | 36.88 | 595038 |
| 1715294100 | 37.48 | 0.37 | 1.00 | 37.2 | 37.82 | 37.15 | 632101 |
| 1715207700 | 37.11 | 0.56 | 1.53 | 36.63 | 37.4 | 36.5 | 625068 |
| 1715121300 | 36.55 | -0.1 | -0.27 | 36.75 | 36.935 | 36.45 | 651598 |
| 1715034900 | 36.65 | 0.37 | 1.02 | 36.83 | 36.9881 | 35.81 | 855130 |
| 1714775700 | 36.28 | 0.33 | 0.92 | 35.97 | 36.76 | 35.97 | 910096 |
| 1714689300 | 35.95 | 0.56 | 1.58 | 35.31 | 36.44 | 33.67 | 1414179 |
| 1714602900 | 35.39 | -0.63 | -1.75 | 35.93 | 36.09 | 35.35 | 886776 |
| 1714516500 | 36.02 | -0.12 | -0.33 | 36.14 | 36.18 | 35.81 | 910968 |
| 1714430100 | 36.14 | 0.38 | 1.06 | 35.85 | 36.25 | 35.6 | 552379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
