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 | -1.02 | -2.62751159196 | 38.82 | 39.01 | 37.677 | 100625 | 38.33521677 | CS |
| 4 | -0.19 | -0.500131613583 | 37.99 | 39.01 | 36.56 | 107660 | 37.74682364 | CS |
| 12 | 3.25 | 9.40665701881 | 34.55 | 39.01 | 33.51 | 90809 | 36.88140887 | CS |
| 26 | 3.5 | 10.2040816327 | 34.3 | 39.01 | 32.94 | 97847 | 36.40595269 | CS |
| 52 | 3.34 | 9.69239698201 | 34.46 | 39.01 | 29.62 | 97716 | 34.70139152 | CS |
| 156 | -14.2 | -27.3076923077 | 52 | 56.1 | 27.45 | 129053 | 38.42249864 | CS |
| 260 | 3.88 | 11.4386792453 | 33.92 | 62.16 | 22.41 | 119822 | 39.48267344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 37.8 | -0.24 | -0.63 | 38.25 | 38.334 | 37.677 | 107106 |
| 1721083200 | 38.04 | -0.51 | -1.32 | 38.52 | 38.76 | 37.97 | 101242 |
| 1720824000 | 38.55 | 0.12 | 0.31 | 38.42 | 38.87 | 38.3795 | 92254 |
| 1720737600 | 38.43 | -0.52 | -1.34 | 39.01 | 39.01 | 38.2 | 112975 |
| 1720651200 | 38.95 | 0.43 | 1.12 | 38.82 | 39.01 | 38.63 | 92698 |
| 1720564800 | 38.52 | -0.01 | -0.03 | 38.88 | 38.9 | 38.435 | 91266 |
| 1720478400 | 38.53 | 0.13 | 0.34 | 38.4 | 38.6599 | 38.4 | 93973 |
| 1720219200 | 38.4 | 0.09 | 0.23 | 38.37 | 38.54 | 38.18 | 77992 |
| 1720040640 | 38.31 | 0.44 | 1.16 | 37.98 | 38.4 | 37.865 | 69557 |
| 1719960000 | 37.87 | 0.18 | 0.48 | 37.51 | 37.89 | 37.51 | 79358 |
| 1719873600 | 37.69 | 0.42 | 1.13 | 37.6 | 37.85 | 37.31 | 127892 |
| 1719614400 | 37.27 | 0 | 0.00 | 37.27 | 37.27 | 37.27 | 0 |
| 1719528000 | 37.27 | 0.46 | 1.25 | 36.93 | 37.37 | 36.81 | 93673 |
| 1719441600 | 36.81 | -0.16 | -0.43 | 36.81 | 36.97 | 36.69 | 136123 |
| 1719355200 | 36.97 | 0.33 | 0.90 | 36.71 | 37.01 | 36.68 | 104406 |
| 1719268800 | 36.64 | -0.62 | -1.66 | 37.52 | 37.52 | 36.56 | 151192 |
| 1719009600 | 37.26 | -0.1 | -0.27 | 37.4 | 37.45 | 37.16 | 97935 |
| 1718923200 | 37.36 | -0.48 | -1.27 | 37.99 | 38.01 | 37.25 | 124901 |
| 1718750400 | 37.84 | -0.11 | -0.29 | 38.01 | 38.0849 | 37.84 | 101464 |
| 1718664000 | 37.95 | 0.33 | 0.88 | 37.56 | 38.02 | 37.5 | 97380 |
| 1718404800 | 37.62 | -0.24 | -0.63 | 37.7 | 37.79 | 37.5101 | 78781 |
| 1718318400 | 37.86 | 0.29 | 0.77 | 37.84 | 37.92 | 37.75 | 85668 |
| 1718232000 | 37.57 | 0.54 | 1.46 | 37.25 | 37.72 | 37.15 | 87061 |
| 1718145600 | 37.03 | 0.15 | 0.41 | 36.8 | 37.1 | 36.7 | 58982 |
| 1718059200 | 36.88 | 0.05 | 0.14 | 36.85 | 37.1 | 36.75 | 74507 |
| 1717800000 | 36.83 | 0.05 | 0.14 | 36.78 | 36.92 | 36.6 | 60314 |
| 1717713600 | 36.78 | -0.06 | -0.16 | 36.72 | 36.9355 | 36.56 | 71441 |
| 1717627200 | 36.84 | 0.43 | 1.18 | 36.69 | 37.0992 | 36.42 | 159139 |
| 1717540800 | 36.41 | -0.25 | -0.68 | 36.69 | 36.7249 | 36.28 | 85756 |
| 1717454400 | 36.66 | 0.24 | 0.66 | 36.73 | 36.74 | 36.26 | 85240 |
| 1717195200 | 36.42 | 0.18 | 0.50 | 36.31 | 36.6299 | 35.81 | 140038 |
| 1717108800 | 36.24 | -0.41 | -1.12 | 36.59 | 36.74 | 36.1 | 137538 |
| 1717022400 | 36.65 | -0.31 | -0.84 | 36.89 | 36.96 | 36.59 | 82336 |
| 1716936000 | 36.96 | 0.43 | 1.18 | 36.94 | 36.99 | 36.73 | 43118 |
| 1716590400 | 36.53 | -0.15 | -0.41 | 36.8 | 37.1699 | 36.51 | 145920 |
| 1716504000 | 36.68 | -0.15 | -0.41 | 37.18 | 37.21 | 36.63 | 109919 |
| 1716417600 | 36.83 | 0.33 | 0.90 | 36.55 | 37.09 | 36.51 | 98793 |
| 1716331200 | 36.5 | -0.03 | -0.08 | 36.46 | 36.6199 | 36.4 | 53158 |
| 1716244800 | 36.53 | 0.49 | 1.36 | 36 | 36.61 | 36 | 77683 |
| 1715985600 | 36.04 | -0.07 | -0.19 | 36 | 36.2 | 35.97 | 61567 |
| 1715899200 | 36.11 | -0.49 | -1.34 | 36.6 | 36.6 | 36.06 | 108533 |
| 1715812800 | 36.6 | 0.33 | 0.91 | 36.48 | 36.63 | 36.2932 | 62129 |
| 1715726400 | 36.27 | -0.03 | -0.08 | 36 | 36.4247 | 35.89 | 52878 |
| 1715640000 | 36.3 | 0.25 | 0.69 | 36.31 | 36.33 | 36.1001 | 65681 |
| 1715380800 | 36.05 | -0.09 | -0.25 | 36.33 | 36.425 | 35.97 | 95723 |
| 1715294400 | 36.14 | -0.12 | -0.33 | 36.26 | 36.3851 | 36.0482 | 74749 |
| 1715208000 | 36.26 | -0.02 | -0.06 | 36 | 36.33 | 36 | 71697 |
| 1715121600 | 36.28 | 0.3 | 0.83 | 36.13 | 36.3 | 36 | 79592 |
| 1715035200 | 35.98 | 0.42 | 1.18 | 35.7 | 36.07 | 35.7 | 80855 |
| 1714776000 | 35.56 | 0.65 | 1.86 | 35.42 | 35.76 | 35.1 | 69444 |
| 1714689600 | 34.91 | 0.09 | 0.26 | 35.09 | 35.1823 | 34.84 | 58756 |
| 1714603200 | 34.82 | 0.11 | 0.32 | 34.6 | 35.26 | 34.5827 | 68229 |
| 1714516800 | 34.71 | -0.29 | -0.83 | 35.04 | 35.1799 | 34.7 | 94409 |
| 1714430400 | 35 | 0.09 | 0.26 | 35.07 | 35.2423 | 34.7701 | 84896 |
| 1714171200 | 34.91 | 0.82 | 2.41 | 34.47 | 35.03 | 34.38 | 78726 |
| 1714084800 | 34.09 | 0.04 | 0.12 | 33.75 | 34.189 | 33.509999 | 48115 |
| 1713998400 | 34.05 | -0.12 | -0.35 | 34.55 | 34.55 | 34.02 | 68021 |
| 1713912000 | 34.17 | 0.6 | 1.79 | 33.72 | 34.56 | 33.6516 | 124953 |
| 1713825600 | 33.57 | 0.6 | 1.82 | 33.049999 | 33.73 | 33.049999 | 99047 |
| 1713566400 | 32.97 | -0.99 | -2.92 | 33.71 | 33.91 | 32.939999 | 148226 |
| 1713480000 | 33.96 | -0.29 | -0.85 | 34.19 | 34.3838 | 33.95 | 71089 |
| 1713393600 | 34.25 | -0.47 | -1.35 | 34.82 | 34.965 | 34.25 | 92083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
