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 | -0.31 | -0.814931650894 | 38.04 | 38.78 | 37.17 | 63957 | 37.88971207 | CS |
| 4 | -3.57 | -8.64406779661 | 41.3 | 42.53 | 36.94 | 96505 | 38.70715713 | CS |
| 12 | 2.06 | 5.77516119989 | 35.67 | 42.804 | 35.67 | 83937 | 39.4580515 | CS |
| 26 | 6.83 | 22.1035598706 | 30.9 | 42.804 | 30.69 | 91344 | 38.57012191 | CS |
| 52 | -4.47 | -10.5924170616 | 42.2 | 42.804 | 29.93 | 119340 | 36.09502041 | CS |
| 156 | -14.05 | -27.1340285825 | 51.78 | 58.33 | 26.805 | 148152 | 36.8034032 | CS |
| 260 | 0.56 | 1.5065913371 | 37.17 | 58.33 | 21.9 | 142628 | 35.91609766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 37.73 | 0.32 | 0.86 | 37.61 | 37.95 | 37.175 | 61123 |
| 1735861200 | 37.41 | -0.85 | -2.22 | 38.66 | 38.78 | 37.33 | 71377 |
| 1735688400 | 38.26 | 0.26 | 0.68 | 38.32 | 38.645 | 38.02 | 62126 |
| 1735602000 | 38 | 0.04 | 0.11 | 37.86 | 38.36 | 37.17 | 65950 |
| 1735342800 | 37.96 | -0.58 | -1.50 | 38.04 | 38.42 | 37.77 | 56374 |
| 1735256400 | 38.54 | 0.14 | 0.36 | 38.45 | 38.64 | 37.85 | 56799 |
| 1735077840 | 38.4 | 0.59 | 1.56 | 37.68 | 38.47 | 37.68 | 26728 |
| 1734997200 | 37.81 | -0.18 | -0.47 | 37.74 | 38.18 | 37.525 | 78019 |
| 1734738000 | 37.99 | 0.35 | 0.93 | 37.31 | 38.675 | 37.31 | 507826 |
| 1734651600 | 37.64 | 0.14 | 0.37 | 37.64 | 38.23 | 36.94 | 127559 |
| 1734565200 | 37.5 | -1.75 | -4.46 | 39.57 | 39.7 | 37.19 | 168084 |
| 1734478800 | 39.25 | -1.06 | -2.63 | 39.94 | 40.135 | 39.08 | 89503 |
| 1734392400 | 40.31 | 0.23 | 0.57 | 40.29 | 40.7065 | 40.24 | 61665 |
| 1734133200 | 40.08 | -0.74 | -1.81 | 40.51 | 41.03 | 39.73 | 52956 |
| 1734046800 | 40.82 | -0.65 | -1.57 | 41.45 | 41.45 | 40.6801 | 49758 |
| 1733960400 | 41.47 | 0.53 | 1.29 | 41.2 | 41.67 | 40.99 | 75890 |
| 1733874000 | 40.94 | -0.57 | -1.37 | 41.51 | 41.6 | 40.7 | 74185 |
| 1733787600 | 41.51 | 0.36 | 0.87 | 41.55 | 42.53 | 41.45 | 69924 |
| 1733528400 | 41.15 | 0.27 | 0.66 | 41.3 | 41.485 | 40.94 | 42363 |
| 1733442000 | 40.88 | -0.74 | -1.78 | 41.43 | 41.6 | 40.84 | 39124 |
| 1733355600 | 41.62 | 0.29 | 0.70 | 41.65 | 41.665 | 40.94 | 43451 |
| 1733269200 | 41.33 | -0.34 | -0.82 | 41.51 | 41.95 | 40.835 | 49545 |
| 1733182800 | 41.67 | 0.06 | 0.14 | 41.59 | 41.84 | 40.925 | 76204 |
| 1732917840 | 41.61 | -0.3 | -0.72 | 41.99 | 42.4 | 41.54 | 55497 |
| 1732750800 | 41.91 | 0.01 | 0.02 | 42.04 | 42.465 | 41.8 | 68417 |
| 1732664400 | 41.9 | -0.32 | -0.76 | 42.08 | 42.14 | 41.345 | 51286 |
| 1732578000 | 42.22 | 1.02 | 2.48 | 41.62 | 42.804 | 41.6 | 172951 |
| 1732318800 | 41.2 | 0.62 | 1.53 | 40.97 | 41.8 | 40.81 | 103765 |
| 1732232400 | 40.58 | 0.45 | 1.12 | 40.2 | 40.8955 | 40.2 | 74816 |
| 1732146000 | 40.13 | -0.51 | -1.25 | 40.29 | 40.65 | 39.77 | 40969 |
| 1732059600 | 40.64 | -0.2 | -0.49 | 40.8 | 40.8 | 40.005 | 59097 |
| 1731973200 | 40.84 | 0.21 | 0.52 | 40.54 | 41.53 | 40.54 | 63122 |
| 1731714000 | 40.63 | -0.57 | -1.38 | 41.47 | 41.51 | 40.19 | 66772 |
| 1731627600 | 41.2 | 0.03 | 0.07 | 41.41 | 41.84 | 40.81 | 121002 |
| 1731541200 | 41.17 | 0.08 | 0.19 | 41.38 | 41.635 | 40.9272 | 99740 |
| 1731454800 | 41.09 | -0.8 | -1.91 | 41.77 | 42.21 | 40.66 | 115575 |
| 1731368400 | 41.89 | -0.28 | -0.66 | 42.18 | 42.78 | 41.64 | 85665 |
| 1731109200 | 42.17 | 1.99 | 4.95 | 40.88 | 42.42 | 40.53 | 174952 |
| 1731022800 | 40.18 | -0.09 | -0.22 | 40.39 | 40.69 | 39.92 | 82275 |
| 1730936400 | 40.27 | 0.66 | 1.67 | 40.8 | 42.01 | 39.56 | 198504 |
| 1730850000 | 39.61 | 1.66 | 4.37 | 37.6 | 39.77 | 37.6 | 74247 |
| 1730763600 | 37.95 | 0.29 | 0.77 | 37.61 | 38.155 | 37.56 | 67966 |
| 1730500800 | 37.66 | -0.18 | -0.48 | 38.14 | 38.41 | 37.6 | 104053 |
| 1730414400 | 37.84 | -0.75 | -1.94 | 38.43 | 38.66 | 37.84 | 56672 |
| 1730328000 | 38.59 | 0.27 | 0.70 | 38.11 | 39.395 | 38.09 | 77971 |
| 1730241600 | 38.32 | 0.13 | 0.34 | 37.72 | 38.535 | 37.72 | 54900 |
| 1730155200 | 38.19 | 0.17 | 0.45 | 38.37 | 38.68 | 38.16 | 40438 |
| 1729896000 | 38.02 | -0.67 | -1.73 | 39.13 | 39.2 | 37.97 | 54176 |
| 1729809600 | 38.69 | 1.48 | 3.98 | 37.56 | 38.76 | 37.56 | 70700 |
| 1729723200 | 37.21 | 0.13 | 0.35 | 37.02 | 37.47 | 36.78 | 109622 |
| 1729636800 | 37.08 | 0.16 | 0.43 | 36.88 | 37.3032 | 36.71 | 55013 |
| 1729550400 | 36.92 | -0.79 | -2.09 | 37.81 | 37.87 | 36.88 | 81750 |
| 1729291200 | 37.71 | -0.22 | -0.58 | 38.02 | 38.19 | 37.435 | 46711 |
| 1729204800 | 37.93 | -0.1 | -0.26 | 38.01 | 38.19 | 37.53 | 60904 |
| 1729118400 | 38.03 | 0.88 | 2.37 | 37.57 | 38.475 | 37.22 | 63997 |
| 1729032000 | 37.15 | 0.31 | 0.84 | 36.65 | 37.93 | 36.65 | 83485 |
| 1728945600 | 36.84 | 0.07 | 0.19 | 36.64 | 37.155 | 36.42 | 51668 |
| 1728686400 | 36.77 | 1.25 | 3.52 | 35.67 | 36.77 | 35.67 | 50300 |
| 1728600000 | 35.52 | -0.26 | -0.73 | 35.24 | 35.53 | 35.06 | 78074 |
| 1728513600 | 35.78 | -0.15 | -0.42 | 35.87 | 36.22 | 35.56 | 55888 |
| 1728427200 | 35.93 | 0.12 | 0.34 | 35.71 | 36.23 | 35.65 | 53649 |
| 1728340800 | 35.81 | -0.98 | -2.66 | 36.45 | 36.45 | 35.67 | 76472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
