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 | -0.58 | -1.54050464807 | 37.65 | 37.92 | 36.88 | 2985656 | 37.4004511 | CS |
| 4 | 0.12 | 0.324763193505 | 36.95 | 38.22 | 36.82 | 3795151 | 37.54043785 | CS |
| 12 | -0.4 | -1.06752068321 | 37.47 | 38.22 | 34.205 | 4173984 | 36.10339716 | CS |
| 26 | 5.94 | 19.0812720848 | 31.13 | 39.49 | 30.805 | 4722534 | 35.67890136 | CS |
| 52 | 7.37 | 24.8148148148 | 29.7 | 39.49 | 28.25 | 4686341 | 32.90711519 | CS |
| 156 | -0.25 | -0.66988210075 | 37.32 | 47.235 | 28.25 | 4019136 | 35.56854039 | CS |
| 260 | -5.2 | -12.3018689378 | 42.27 | 47.235 | 27.32 | 3480032 | 35.98518991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 37 | -0.29 | -0.78 | 37.29 | 37.47 | 36.99 | 3340973 |
| 1734478800 | 37.29 | -0.35 | -0.93 | 37.45 | 37.575 | 37.22 | 3852545 |
| 1734392400 | 37.64 | -0.01 | -0.03 | 37.67 | 37.92 | 37.58 | 3394764 |
| 1734133200 | 37.65 | 0.09 | 0.24 | 37.75 | 37.79 | 37.48 | 2115709 |
| 1734046800 | 37.56 | -0.18 | -0.48 | 37.58 | 37.79 | 37.47 | 2596823 |
| 1733960400 | 37.74 | 0.01 | 0.03 | 38.1 | 38.22 | 37.71 | 3032189 |
| 1733874000 | 37.73 | -0.13 | -0.34 | 37.74 | 37.8579 | 37.545 | 1813631 |
| 1733787600 | 37.86 | 0.06 | 0.16 | 38 | 38.16 | 37.745 | 5263321 |
| 1733528400 | 37.8 | 0.02 | 0.05 | 37.79 | 38.05 | 37.605 | 7807698 |
| 1733442000 | 37.78 | 0.59 | 1.59 | 37.74 | 38 | 37.685 | 8679990 |
| 1733355600 | 37.19 | 0.16 | 0.43 | 37.24 | 37.315 | 37.06 | 5593867 |
| 1733269200 | 37.03 | -0.7 | -1.86 | 37.59 | 37.64 | 36.99 | 6172474 |
| 1733182800 | 37.73 | -0.21 | -0.55 | 38.04 | 38.045 | 37.51 | 4665737 |
| 1732917840 | 37.94 | 0 | 0.00 | 37.81 | 38 | 37.75 | 2259034 |
| 1732750800 | 37.94 | 0.23 | 0.61 | 37.85 | 38.18 | 37.83 | 2255986 |
| 1732664400 | 37.71 | 0.38 | 1.02 | 37.68 | 37.725 | 37.5 | 2696632 |
| 1732578000 | 37.33 | -0.05 | -0.13 | 37.6 | 37.65 | 37.32 | 2486133 |
| 1732318800 | 37.38 | 0.4 | 1.08 | 37.07 | 37.405 | 37.035 | 2747111 |
| 1732232400 | 36.98 | -0.1 | -0.27 | 36.97 | 37.04 | 36.82 | 2998358 |
| 1732146000 | 37.08 | 0.15 | 0.41 | 36.94 | 37.09 | 36.89 | 2594824 |
| 1732059600 | 36.93 | 0.25 | 0.68 | 36.58 | 36.99 | 36.515 | 3245681 |
| 1731973200 | 36.68 | 0.29 | 0.80 | 36.33 | 36.7 | 36.25 | 3953804 |
| 1731714000 | 36.39 | 0.9 | 2.54 | 35.785 | 36.4289 | 35.7593 | 8648493 |
| 1731627600 | 35.49 | 0.07 | 0.20 | 35.48 | 35.71 | 35.42 | 4516576 |
| 1731541200 | 35.42 | 0.18 | 0.51 | 35.44 | 35.46 | 35.19 | 4227299 |
| 1731454800 | 35.24 | 0.09 | 0.26 | 35.31 | 35.31 | 34.99 | 3274346 |
| 1731368400 | 35.15 | -0.24 | -0.68 | 35.2 | 35.44 | 35.09 | 2350947 |
| 1731109200 | 35.39 | -0.01 | -0.03 | 35.4 | 35.488 | 35.24 | 3745680 |
| 1731022800 | 35.4 | -0.24 | -0.67 | 35.73 | 35.895 | 35.4 | 3379904 |
| 1730936400 | 35.64 | 0.18 | 0.51 | 35.97 | 36 | 35.2007 | 4881392 |
| 1730850000 | 35.46 | 0.35 | 1.00 | 35.28 | 35.54 | 35.18 | 3199553 |
| 1730763600 | 35.11 | 0.04 | 0.11 | 35.33 | 35.38 | 34.955 | 2790669 |
| 1730500800 | 35.07 | 0.09 | 0.26 | 35.26 | 35.47 | 34.96 | 5062407 |
| 1730414400 | 34.98 | 0.62 | 1.80 | 34.24 | 35.05 | 34.24 | 7188422 |
| 1730328000 | 34.36 | -0.1 | -0.29 | 34.52 | 34.57 | 34.26 | 7554254 |
| 1730241600 | 34.46 | -0.45 | -1.29 | 34.89 | 34.91 | 34.45 | 6505091 |
| 1730155200 | 34.91 | 0.44 | 1.28 | 34.73 | 34.9598 | 34.67 | 2541084 |
| 1729896000 | 34.47 | -0.18 | -0.52 | 34.79 | 34.83 | 34.46 | 2723667 |
| 1729809600 | 34.65 | -0.06 | -0.17 | 34.78 | 34.85 | 34.52 | 4063932 |
| 1729723200 | 34.71 | -0.18 | -0.52 | 34.66 | 34.755 | 34.55 | 4102886 |
| 1729636800 | 34.89 | 0.64 | 1.87 | 34.18 | 34.89 | 34.17 | 4468583 |
| 1729550400 | 34.25 | -0.25 | -0.72 | 34.46 | 34.595 | 34.205 | 4148164 |
| 1729291200 | 34.5 | -0.87 | -2.46 | 34.43 | 34.57 | 34.36 | 4841608 |
| 1729204800 | 35.37 | -0.43 | -1.20 | 35.57 | 35.6 | 35.32 | 3044725 |
| 1729118400 | 35.8 | 0.39 | 1.10 | 35.77 | 36.01 | 35.685 | 2765789 |
| 1729032000 | 35.41 | -0.04 | -0.11 | 35.51 | 35.705 | 35.32 | 4503552 |
| 1728945600 | 35.45 | 0.27 | 0.77 | 35.15 | 35.5 | 35.09 | 6496719 |
| 1728686400 | 35.18 | 0.07 | 0.20 | 35.08 | 35.25 | 34.995 | 3652192 |
| 1728600000 | 35.11 | -0.37 | -1.04 | 35.51 | 35.58 | 35.04 | 3668903 |
| 1728513600 | 35.48 | 0.26 | 0.74 | 35.21 | 35.565 | 35.165 | 2296747 |
| 1728427200 | 35.22 | 0.02 | 0.06 | 35.31 | 35.33 | 35.12 | 2341092 |
| 1728340800 | 35.2 | -0.09 | -0.26 | 35.35 | 35.38 | 35.1417 | 2991082 |
| 1728081600 | 35.29 | 0.18 | 0.51 | 34.99 | 35.305 | 34.96 | 3097338 |
| 1727995200 | 35.11 | -0.86 | -2.39 | 35.24 | 35.34 | 35.02 | 8014674 |
| 1727908800 | 35.97 | -0.48 | -1.32 | 36.34 | 36.36 | 35.895 | 5341518 |
| 1727822400 | 36.45 | -0.13 | -0.36 | 36.55 | 36.7775 | 36.33 | 8342590 |
| 1727736000 | 36.58 | -0.26 | -0.71 | 36.69 | 36.76 | 36.475 | 5408902 |
| 1727476800 | 36.84 | -0.98 | -2.59 | 37.41 | 37.42 | 36.83 | 6557562 |
| 1727390400 | 37.82 | -0.14 | -0.37 | 37.47 | 38.06 | 37.435 | 5253996 |
| 1727304000 | 37.96 | -0.14 | -0.37 | 38.09 | 38.14 | 37.915 | 3490268 |
| 1727217600 | 38.1 | 0.2 | 0.53 | 38 | 38.27 | 37.88 | 4397584 |
| 1727131200 | 37.9 | 0.46 | 1.23 | 37.95 | 37.998 | 37.8 | 4373022 |
| 1726872000 | 37.44 | -0.13 | -0.35 | 37.42 | 37.52 | 37.325 | 4767449 |
| 1726785600 | 37.57 | -0.31 | -0.82 | 37.77 | 37.79 | 37.42 | 6817684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
