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 | -0.86 | -2.25603357817 | 38.12 | 38.69 | 36.35 | 1671536 | 37.33950819 | CS |
| 4 | -0.85 | -2.23038572553 | 38.11 | 38.69 | 36.22 | 1577507 | 37.36376696 | CS |
| 12 | -1.01 | -2.6391429318 | 38.27 | 38.98 | 35.16 | 1669295 | 37.25123162 | CS |
| 26 | 5.05 | 15.6783607575 | 32.21 | 39.98 | 31.49 | 1586575 | 37.03592706 | CS |
| 52 | 9 | 31.847133758 | 28.26 | 39.98 | 24.61 | 1381655 | 33.54245496 | CS |
| 156 | 16.735 | 81.5347137637 | 20.525 | 39.98 | 13.09 | 1094030 | 25.90656471 | CS |
| 260 | 26.77 | 255.195424214 | 10.49 | 39.98 | 8.84 | 1111361 | 22.91808919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 37.79 | 1.07 | 2.91 | 37.12 | 37.86 | 36.93 | 2306928 |
| 1721428800 | 36.72 | -0.3 | -0.81 | 37.01 | 37.3 | 36.61 | 847117 |
| 1721342400 | 37.02 | 0.53 | 1.45 | 36.49 | 37.55 | 36.35 | 2013470 |
| 1721256000 | 36.49 | -1.88 | -4.90 | 38.13 | 38.165 | 36.47 | 2115232 |
| 1721169600 | 38.37 | 0.58 | 1.53 | 38.07 | 38.69 | 37.95 | 2485384 |
| 1721083200 | 37.79 | -0.17 | -0.45 | 38.12 | 38.26 | 37.7 | 896476 |
| 1720824000 | 37.96 | 0.27 | 0.72 | 38.09 | 38.5 | 37.82 | 1273825 |
| 1720737600 | 37.69 | 0.72 | 1.95 | 37.57 | 38.1033 | 37.38 | 796153 |
| 1720651200 | 36.97 | 0.49 | 1.34 | 36.78 | 36.97 | 36.335 | 983171 |
| 1720564800 | 36.48 | -0.25 | -0.68 | 36.7 | 36.83 | 36.42 | 1091534 |
| 1720478400 | 36.73 | -0.16 | -0.43 | 37.06 | 37.3099 | 36.64 | 750641 |
| 1720219200 | 36.89 | 0 | 0.00 | 36.74 | 36.97 | 36.48 | 859219 |
| 1720040640 | 36.89 | 0.37 | 1.01 | 36.61 | 36.89 | 36.5 | 669656 |
| 1719960000 | 36.52 | 0.19 | 0.52 | 36.36 | 36.76 | 36.22 | 2893237 |
| 1719873600 | 36.33 | -2.14 | -5.56 | 37.73 | 38.05 | 36.22 | 2920709 |
| 1719614400 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
| 1719528000 | 38.47 | 0.7 | 1.85 | 38.02 | 38.49 | 37.67 | 2121836 |
| 1719441600 | 37.77 | -0.69 | -1.79 | 38.24 | 38.47 | 37.48 | 1730797 |
| 1719355200 | 38.46 | 0.11 | 0.29 | 38.2 | 38.49 | 37.89 | 2302234 |
| 1719268800 | 38.35 | 0.1 | 0.26 | 38.11 | 38.65 | 37.87 | 1644435 |
| 1719009600 | 38.25 | -0.07 | -0.18 | 38.32 | 38.5 | 37.37 | 4549137 |
| 1718923200 | 38.32 | -0.26 | -0.67 | 38.41 | 38.9 | 38.08 | 1729753 |
| 1718750400 | 38.58 | 0.26 | 0.68 | 38.3 | 38.67 | 38.16 | 1513906 |
| 1718664000 | 38.32 | 0.26 | 0.68 | 37.74 | 38.69 | 37.74 | 1215438 |
| 1718404800 | 38.06 | -0.25 | -0.65 | 37.9 | 38.25 | 37.29 | 1430131 |
| 1718318400 | 38.31 | -0.32 | -0.83 | 38.31 | 38.6 | 37.72 | 822100 |
| 1718232000 | 38.63 | 1.26 | 3.37 | 38.19 | 38.98 | 38.17 | 1616687 |
| 1718145600 | 37.37 | -0.32 | -0.85 | 37.54 | 37.64 | 37.12 | 1422290 |
| 1718059200 | 37.69 | 0.34 | 0.91 | 36.63 | 37.96 | 35.28 | 3778123 |
| 1717800000 | 37.35 | -0.13 | -0.35 | 37.46 | 37.67 | 37.1 | 2435210 |
| 1717713600 | 37.48 | -0.03 | -0.08 | 37.5 | 38 | 36.98 | 1069152 |
| 1717627200 | 37.51 | -0.09 | -0.24 | 37.83 | 38.2636 | 37.43 | 1828489 |
| 1717540800 | 37.6 | 1.74 | 4.85 | 36.16 | 37.64 | 35.75 | 2293338 |
| 1717454400 | 35.86 | 0.22 | 0.62 | 35.96 | 36.065 | 35.21 | 1940138 |
| 1717195200 | 35.64 | 0.38 | 1.08 | 35.4 | 35.88 | 35.16 | 2298603 |
| 1717108800 | 35.26 | -0.09 | -0.25 | 35.41 | 35.76 | 35.165 | 1990876 |
| 1717022400 | 35.35 | -0.4 | -1.12 | 35.45 | 35.95 | 35.24 | 1343060 |
| 1716936000 | 35.75 | -0.66 | -1.81 | 36.81 | 36.81 | 35.55 | 817492 |
| 1716590400 | 36.41 | 0.49 | 1.36 | 36.1 | 36.605 | 35.855 | 1127642 |
| 1716504000 | 35.92 | -0.17 | -0.47 | 36.44 | 36.55 | 35.86 | 1631426 |
| 1716417600 | 36.09 | -0.53 | -1.45 | 36.78 | 36.88 | 35.88 | 1213561 |
| 1716331200 | 36.62 | 0.71 | 1.98 | 35.69 | 36.62 | 35.24 | 1693553 |
| 1716244800 | 35.91 | 0.08 | 0.22 | 35.74 | 36.46 | 35.68 | 1366458 |
| 1715985600 | 35.83 | -0.49 | -1.35 | 36.43 | 36.58 | 35.61 | 2049741 |
| 1715899200 | 36.32 | -0.85 | -2.29 | 37.09 | 37.46 | 36.15 | 1995769 |
| 1715812800 | 37.17 | 0.17 | 0.46 | 37.76 | 37.76 | 37.06 | 1968775 |
| 1715726400 | 37 | 0.17 | 0.46 | 37.09 | 37.14 | 36.54 | 1358605 |
| 1715640000 | 36.83 | -0.5 | -1.34 | 37.39 | 37.65 | 36.75 | 971842 |
| 1715380800 | 37.33 | -0.26 | -0.69 | 37.76 | 37.8 | 37.15 | 962867 |
| 1715294400 | 37.59 | 0.19 | 0.51 | 37.35 | 37.77 | 37.19 | 1241027 |
| 1715208000 | 37.4 | -0.42 | -1.11 | 37.66 | 37.9 | 37.3 | 1431587 |
| 1715121600 | 37.82 | 0.41 | 1.10 | 37.5 | 37.915 | 37.29 | 1322913 |
| 1715035200 | 37.41 | 0.46 | 1.24 | 36.89 | 37.535 | 36.8 | 1664697 |
| 1714776000 | 36.95 | -0.39 | -1.04 | 37.57 | 37.9 | 36.83 | 1726656 |
| 1714689600 | 37.34 | -0.49 | -1.30 | 37.68 | 38.89 | 36.24 | 2210700 |
| 1714603200 | 37.83 | -0.74 | -1.92 | 38.71 | 38.79 | 37.81 | 1940775 |
| 1714516800 | 38.57 | 0.09 | 0.23 | 38.28 | 38.59 | 38.13 | 1910500 |
| 1714430400 | 38.48 | 0.39 | 1.02 | 38.27 | 38.54 | 38 | 1202362 |
| 1714171200 | 38.09 | 0.41 | 1.09 | 37.85 | 38.2 | 37.7 | 1107904 |
| 1714084800 | 37.68 | 0.17 | 0.45 | 37.24 | 37.76 | 36.8 | 1429833 |
| 1713998400 | 37.51 | -0.9 | -2.34 | 38.44 | 38.63 | 37.3 | 1484471 |
| 1713912000 | 38.41 | 1.2 | 3.22 | 37.55 | 38.45 | 37.27 | 1987231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
