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 | -0.3462 | -0.923399454282 | 37.4919 | 37.71 | 36.15 | 121336 | 36.89967794 | CS |
| 4 | 0.684358 | 1.87694133694 | 36.461342 | 38.12 | 36.15 | 104867 | 37.13935684 | CS |
| 12 | 2.1157 | 6.03968027405 | 35.03 | 38.12 | 34.66 | 112937 | 36.53424364 | CS |
| 26 | -0.8443 | -2.22242695446 | 37.99 | 39.01 | 31.38 | 124426 | 35.82139458 | CS |
| 52 | 2.8457 | 8.29650145773 | 34.3 | 39.01 | 31.38 | 111681 | 35.80926771 | CS |
| 156 | -10.3943 | -21.8643247791 | 47.54 | 51.18 | 27.45 | 126804 | 35.65757415 | CS |
| 260 | 4.5157 | 13.839105118 | 32.63 | 62.16 | 22.41 | 124700 | 39.4638502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 36.46 | 0.31 | 0.86 | 36.05 | 36.95 | 36 | 156671 |
| 1734651600 | 36.15 | -0.19 | -0.52 | 36.43 | 36.8924 | 36.15 | 126850 |
| 1734565200 | 36.34 | -0.88 | -2.36 | 37.31 | 37.5 | 36.3329 | 162004 |
| 1734478800 | 37.22 | -0.4 | -1.06 | 37.5 | 37.64 | 37.17 | 110483 |
| 1734392400 | 37.62 | 0.11 | 0.29 | 37.45 | 37.71 | 37.3454 | 133775 |
| 1734133200 | 37.51 | 0.22 | 0.59 | 37.29 | 37.66 | 37.29 | 92955 |
| 1734046800 | 37.29 | -0.27 | -0.72 | 37.45 | 37.49 | 37.263 | 83584 |
| 1733960400 | 37.56 | 0.54 | 1.46 | 37.13 | 37.6825 | 37.13 | 109949 |
| 1733874000 | 37.02 | -0.62 | -1.65 | 37.51 | 37.62 | 36.9 | 123321 |
| 1733787600 | 37.64 | -0.4 | -1.05 | 37.93 | 38.0517 | 37.6094 | 123965 |
| 1733528400 | 38.04 | 0.21 | 0.56 | 37.88 | 38.12 | 37.8 | 89439 |
| 1733442000 | 37.83 | 0.03 | 0.08 | 37.6 | 37.899 | 37.6 | 96351 |
| 1733355600 | 37.8 | 0.42 | 1.12 | 37.5 | 37.85 | 37.371 | 110731 |
| 1733269200 | 37.38 | 0.2 | 0.54 | 37.11 | 37.4199 | 37 | 81559 |
| 1733182800 | 37.18 | 0.17 | 0.46 | 36.99 | 37.2 | 36.91 | 137410 |
| 1732917840 | 37.01 | 0.27 | 0.73 | 36.94 | 37.13 | 36.81 | 82784 |
| 1732750800 | 36.74 | -0.2 | -0.54 | 36.94 | 36.94 | 36.5 | 118640 |
| 1732664400 | 36.94 | 0.26 | 0.71 | 36.59 | 36.94 | 36.59 | 87123 |
| 1732578000 | 36.68 | 0.23 | 0.63 | 36.62 | 36.73 | 36.431 | 134575 |
| 1732318800 | 36.45 | -0.07 | -0.19 | 36.52 | 36.6667 | 36.3 | 84906 |
| 1732232400 | 36.52 | 0.23 | 0.63 | 36.3 | 36.685 | 36.26 | 98344 |
| 1732146000 | 36.29 | -0.11 | -0.30 | 36.39 | 36.45 | 36.03 | 79123 |
| 1732059600 | 36.4 | 0.15 | 0.41 | 36.17 | 36.419 | 36 | 74182 |
| 1731973200 | 36.25 | 0.54 | 1.51 | 35.83 | 36.27 | 35.83 | 118813 |
| 1731714000 | 35.71 | -1.01 | -2.75 | 36.24 | 36.44 | 35.4201 | 153649 |
| 1731627600 | 36.72 | -0.09 | -0.24 | 36.86 | 36.9999 | 36.7 | 120216 |
| 1731541200 | 36.81 | -0.14 | -0.38 | 36.87 | 36.99 | 36.76 | 93757 |
| 1731454800 | 36.95 | -0.3 | -0.81 | 37.25 | 37.25 | 36.8 | 99101 |
| 1731368400 | 37.25 | -0.15 | -0.40 | 37.88 | 37.88 | 37.04 | 127490 |
| 1731109200 | 37.4 | 0.11 | 0.29 | 37.37 | 37.5691 | 37.31 | 142344 |
| 1731022800 | 37.29 | 0.53 | 1.44 | 36.75 | 37.34 | 36.75 | 130059 |
| 1730936400 | 36.76 | 0.62 | 1.72 | 36.78 | 36.915657 | 36.4 | 99075 |
| 1730850000 | 36.14 | 0.16 | 0.44 | 35.97 | 36.3999 | 35.92 | 61511 |
| 1730763600 | 35.98 | -0.02 | -0.06 | 36.05 | 36.1409 | 35.82 | 65458 |
| 1730500800 | 36 | 0.34 | 0.95 | 35.66 | 36.2499 | 35.66 | 104737 |
| 1730414400 | 35.66 | -0.74 | -2.03 | 36.36 | 36.4799 | 35.5414 | 150901 |
| 1730328000 | 36.4 | -0.03 | -0.08 | 36.43 | 36.49 | 36.16 | 80068 |
| 1730241600 | 36.43 | 0.16 | 0.44 | 36.29 | 36.53 | 36.27 | 96737 |
| 1730155200 | 36.27 | -0.09 | -0.25 | 36.39 | 36.5399 | 36.27 | 89023 |
| 1729896000 | 36.36 | -0.05 | -0.14 | 36.55 | 36.8 | 36.36 | 91232 |
| 1729809600 | 36.41 | 0.07 | 0.19 | 36.38 | 36.6 | 36.3 | 67843 |
| 1729723200 | 36.34 | -0.56 | -1.52 | 36.81 | 36.87 | 36.08 | 111888 |
| 1729636800 | 36.9 | 0.03 | 0.08 | 36.88 | 36.98 | 36.8 | 78348 |
| 1729550400 | 36.87 | 0.06 | 0.16 | 36.78 | 36.98 | 36.7501 | 77653 |
| 1729291200 | 36.81 | 0.08 | 0.22 | 37 | 37 | 36.6401 | 91561 |
| 1729204800 | 36.73 | 0.01 | 0.03 | 37 | 37.14 | 36.69 | 109599 |
| 1729118400 | 36.72 | -0.05 | -0.14 | 36.72 | 36.8486 | 36.6 | 106932 |
| 1729032000 | 36.77 | -0.56 | -1.50 | 37.47 | 37.51 | 36.63 | 136959 |
| 1728945600 | 37.33 | 0.52 | 1.41 | 37.06 | 37.46 | 36.995 | 204704 |
| 1728686400 | 36.81 | -0.05 | -0.14 | 36.86 | 36.8899 | 36.63 | 97670 |
| 1728600000 | 36.86 | 0.33 | 0.90 | 36.53 | 36.88 | 36.33 | 120060 |
| 1728513600 | 36.53 | 0.28 | 0.77 | 36.25 | 36.6 | 36.25 | 155936 |
| 1728427200 | 36.25 | 0.48 | 1.34 | 36 | 36.3 | 35.89 | 161272 |
| 1728340800 | 35.77 | 0.12 | 0.34 | 35.77 | 35.99 | 35.7 | 188248 |
| 1728081600 | 35.65 | 0.52 | 1.48 | 35.73 | 35.86 | 35.38 | 152760 |
| 1727995200 | 35.13 | 0.04 | 0.11 | 34.83 | 35.3905 | 34.83 | 94974 |
| 1727908800 | 35.09 | 0.23 | 0.66 | 34.86 | 35.3099 | 34.86 | 77475 |
| 1727822400 | 34.86 | -0.58 | -1.64 | 35.49 | 35.49 | 34.66 | 183062 |
| 1727736000 | 35.44 | 0.43 | 1.23 | 35.13 | 35.44 | 35.02 | 395807 |
| 1727476800 | 35.01 | 0.01 | 0.03 | 35.03 | 35.15 | 34.9101 | 171972 |
| 1727390400 | 35 | 0.47 | 1.36 | 35.1 | 35.14 | 34.84 | 206268 |
| 1727304000 | 34.53 | -0.26 | -0.75 | 34.63 | 34.91 | 34.5 | 231216 |
| 1727217600 | 34.79 | -0.1 | -0.29 | 35 | 35.01 | 34.73 | 177265 |
| 1727131200 | 34.89 | 0.11 | 0.32 | 34.85 | 34.9999 | 34.7108 | 94184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
