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 | 2.26 | 6.07690239312 | 37.19 | 39.74 | 36.68 | 212851 | 37.80527866 | CS |
| 4 | 3.66 | 10.2263202012 | 35.79 | 39.74 | 35.79 | 228298 | 37.13523051 | CS |
| 12 | 6.05 | 18.1137724551 | 33.4 | 39.74 | 33.1902 | 203686 | 36.88081366 | CS |
| 26 | 3.27 | 9.03814262023 | 36.18 | 39.74 | 33.1902 | 225571 | 36.31749331 | CS |
| 52 | 11.75 | 42.4187725632 | 27.7 | 39.74 | 27.478 | 218090 | 34.38476821 | CS |
| 156 | 18.16 | 85.2982620949 | 21.29 | 39.74 | 19.78 | 239588 | 28.8337088 | CS |
| 260 | 15.55 | 65.0627615063 | 23.9 | 39.74 | 8.63 | 265695 | 23.6529441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 39.45 | 0.4 | 1.02 | 39.45 | 39.74 | 39.17 | 323734 |
| 1720737600 | 39.05 | 1.12 | 2.95 | 38.65 | 39.32 | 38.24 | 296106 |
| 1720651200 | 37.93 | 0.49 | 1.31 | 37.46 | 37.9801 | 37.4 | 202665 |
| 1720564800 | 37.44 | 0.37 | 1.00 | 36.98 | 37.61 | 36.88 | 226140 |
| 1720478400 | 37.07 | 0.3 | 0.82 | 37.07 | 37.24 | 36.88 | 144835 |
| 1720219200 | 36.77 | -0.44 | -1.18 | 37.19 | 37.4 | 36.68 | 195989 |
| 1720040640 | 37.21 | -0.72 | -1.90 | 37.81 | 37.87 | 37.11 | 94588 |
| 1719960000 | 37.93 | 0.12 | 0.32 | 37.69 | 38.1 | 37.51 | 160943 |
| 1719873600 | 37.81 | 0.81 | 2.19 | 37.48 | 37.829 | 37.281 | 208084 |
| 1719614400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1719528000 | 37 | 0.21 | 0.57 | 36.87 | 37.13 | 36.71 | 140826 |
| 1719441600 | 36.79 | 0.1 | 0.27 | 36.53 | 36.95 | 36.36 | 201192 |
| 1719355200 | 36.69 | -0.54 | -1.45 | 37.06 | 37.2954 | 36.61 | 182378 |
| 1719268800 | 37.23 | 0.77 | 2.11 | 36.67 | 37.53 | 36.615 | 145206 |
| 1719009600 | 36.46 | -0.37 | -1.00 | 36.8 | 36.895 | 36.275 | 624979 |
| 1718923200 | 36.83 | 0.38 | 1.04 | 36.19 | 36.83 | 36.19 | 206023 |
| 1718750400 | 36.45 | -0.07 | -0.19 | 36.44 | 36.85 | 36.43 | 232513 |
| 1718664000 | 36.52 | 0.42 | 1.16 | 36.05 | 36.67 | 35.935 | 216372 |
| 1718404800 | 36.1 | -0.22 | -0.61 | 35.79 | 36.21 | 35.79 | 188265 |
| 1718318400 | 36.32 | -0.37 | -1.01 | 36.58 | 36.63 | 36.1 | 243429 |
| 1718232000 | 36.69 | 0.47 | 1.30 | 37.23 | 37.69 | 36.57 | 205321 |
| 1718145600 | 36.22 | 0.25 | 0.70 | 35.68 | 36.51 | 35.68 | 249213 |
| 1718059200 | 35.97 | -0.51 | -1.40 | 35.96 | 36.075 | 35.63 | 238404 |
| 1717800000 | 36.48 | -0.29 | -0.79 | 36.35 | 36.8 | 36.31 | 156792 |
| 1717713600 | 36.77 | 0.6 | 1.66 | 36.13 | 36.85 | 35.97 | 189194 |
| 1717627200 | 36.17 | 0.12 | 0.33 | 36.16 | 36.32 | 35.93 | 359534 |
| 1717540800 | 36.05 | -0.37 | -1.02 | 36.1 | 36.38 | 35.98 | 227330 |
| 1717454400 | 36.42 | -0.74 | -1.99 | 37.56 | 37.56 | 36.35 | 225851 |
| 1717195200 | 37.16 | 0.29 | 0.79 | 36.89 | 37.225 | 36.88 | 322209 |
| 1717108800 | 36.87 | 0.41 | 1.12 | 36.83 | 37.01 | 36.64 | 118954 |
| 1717022400 | 36.46 | -0.14 | -0.38 | 35.99 | 36.63 | 35.7 | 194609 |
| 1716936000 | 36.6 | -0.29 | -0.79 | 36.9 | 37.045 | 36.49 | 104437 |
| 1716590400 | 36.89 | 0.31 | 0.85 | 36.63 | 36.91 | 36.33 | 287264 |
| 1716504000 | 36.58 | -0.53 | -1.43 | 37.16 | 37.16 | 36.28 | 278735 |
| 1716417600 | 37.11 | -0.27 | -0.72 | 37.27 | 37.59 | 36.88 | 132554 |
| 1716331200 | 37.38 | 0.1 | 0.27 | 37.24 | 37.535 | 37.194 | 79235 |
| 1716244800 | 37.28 | -0.54 | -1.43 | 37.71 | 37.97 | 37.25 | 113649 |
| 1715985600 | 37.82 | -0.09 | -0.24 | 38.06 | 38.31 | 37.79 | 143291 |
| 1715899200 | 37.91 | -0.23 | -0.60 | 38 | 38.255 | 37.86 | 108624 |
| 1715812800 | 38.14 | 0.46 | 1.22 | 38.04 | 38.27 | 37.93 | 163699 |
| 1715726400 | 37.68 | 0.07 | 0.19 | 38.04 | 38.18 | 37.405 | 102693 |
| 1715640000 | 37.61 | -0.24 | -0.63 | 38.11 | 38.24 | 37.41 | 154855 |
| 1715380800 | 37.85 | -0.29 | -0.76 | 38.3 | 38.32 | 37.74 | 121408 |
| 1715294400 | 38.14 | -0.02 | -0.05 | 38.13 | 38.24 | 37.865 | 160486 |
| 1715208000 | 38.16 | 0.43 | 1.14 | 37.35 | 38.17 | 37.35 | 120910 |
| 1715121600 | 37.73 | -0.28 | -0.74 | 38.05 | 38.2788 | 37.73 | 169816 |
| 1715035200 | 38.01 | 0.67 | 1.79 | 37.77 | 38.08 | 37.6 | 202256 |
| 1714776000 | 37.34 | 0.33 | 0.89 | 37.67 | 37.705 | 37.05 | 155270 |
| 1714689600 | 37.01 | 0.31 | 0.84 | 36.88 | 37.21 | 36.69 | 204394 |
| 1714603200 | 36.7 | 0.59 | 1.63 | 36.48 | 37.37 | 36.29 | 164048 |
| 1714516800 | 36.11 | -0.18 | -0.50 | 36.05 | 36.56 | 35.975 | 227177 |
| 1714430400 | 36.29 | -0.01 | -0.03 | 36.5 | 36.58 | 36.19 | 211028 |
| 1714171200 | 36.3 | -0.16 | -0.44 | 36.41 | 36.74 | 36.21 | 154776 |
| 1714084800 | 36.46 | -0.51 | -1.38 | 36.6 | 36.88 | 36.235 | 232889 |
| 1713998400 | 36.97 | 0.72 | 1.99 | 36.06 | 37 | 36.06 | 212751 |
| 1713912000 | 36.25 | 0.55 | 1.54 | 35.66 | 36.38 | 35.63 | 243453 |
| 1713825600 | 35.7 | 0.88 | 2.53 | 35.29 | 36.07 | 35.255 | 327609 |
| 1713566400 | 34.82 | 1.38 | 4.13 | 33.4 | 34.83 | 33.190199 | 205849 |
| 1713480000 | 33.439999 | 0.07 | 0.21 | 33.75 | 34.2411 | 33.365 | 213349 |
| 1713393600 | 33.369999 | -0.12 | -0.36 | 33.86 | 34.02 | 33.295 | 194139 |
| 1713307200 | 33.49 | -0.58 | -1.70 | 33.77 | 33.955 | 33.35 | 187683 |
| 1713220800 | 34.07 | -0.3 | -0.87 | 34.5 | 34.83 | 33.7 | 166212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
