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 | -0.09 | -0.233463035019 | 38.55 | 39.36 | 37.57 | 1123480 | 38.45943369 | CS |
| 4 | -0.35 | -0.901829425406 | 38.81 | 40.97 | 35.87 | 1145164 | 38.43027851 | CS |
| 12 | 3.19 | 9.04451375106 | 35.27 | 44.04 | 33.74 | 1030319 | 39.27841802 | CS |
| 26 | -10.16 | -20.8967503085 | 48.62 | 48.9 | 32.5301 | 1016988 | 39.50184416 | CS |
| 52 | -12.64 | -24.7358121331 | 51.1 | 64.62 | 32.5301 | 1228446 | 44.81533601 | CS |
| 156 | -25.97 | -40.3073102592 | 64.43 | 115.76 | 32.5301 | 1521936 | 69.04607155 | CS |
| 260 | 14.35 | 59.5188718374 | 24.11 | 115.76 | 15.2 | 1360941 | 60.33682699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 38.46 | -0.1 | -0.26 | 37.57 | 38.73 | 37.57 | 967920 |
| 1732750800 | 38.56 | 0.53 | 1.39 | 38.29 | 39.12 | 37.985 | 1136129 |
| 1732664400 | 38.03 | -0.81 | -2.09 | 38.28 | 38.6 | 37.965 | 798647 |
| 1732578000 | 38.84 | 0.58 | 1.52 | 38.785 | 39.36 | 38.53 | 1274291 |
| 1732318800 | 38.26 | -1.37 | -3.46 | 38.55 | 38.575 | 37.85 | 1284851 |
| 1732232400 | 39.63 | 0.89 | 2.30 | 38.095 | 39.63 | 37.83 | 1180974 |
| 1732146000 | 38.74 | -0.4 | -1.02 | 39.215 | 39.825 | 38.18 | 1598352 |
| 1732059600 | 39.14 | 0.4 | 1.03 | 39.47 | 39.62 | 38.74 | 1171913 |
| 1731973200 | 38.74 | 0.6 | 1.57 | 38.105 | 39.28 | 38.105 | 1355866 |
| 1731714000 | 38.14 | 0.24 | 0.63 | 37.77 | 38.55 | 37.31 | 1295488 |
| 1731627600 | 37.9 | -0.48 | -1.25 | 38.6 | 38.7 | 37.63 | 917444 |
| 1731541200 | 38.38 | 1.35 | 3.65 | 38.78 | 39.77 | 38.3 | 1973995 |
| 1731454800 | 37.03 | -1.16 | -3.04 | 37.17 | 37.64 | 36.73 | 830005 |
| 1731368400 | 38.19 | 1.52 | 4.15 | 36.88 | 38.36 | 36.76 | 1436949 |
| 1731109200 | 36.67 | -1.01 | -2.68 | 37.27 | 37.53 | 35.87 | 921515 |
| 1731022800 | 37.68 | 0.08 | 0.21 | 38.4405 | 38.7303 | 37.54 | 876061 |
| 1730936400 | 37.6 | -2.02 | -5.10 | 37.8 | 38.08 | 36.63 | 1443720 |
| 1730850000 | 39.62 | -0.13 | -0.33 | 39.905 | 40.32 | 38.81 | 702144 |
| 1730763600 | 39.75 | 0.58 | 1.48 | 39.3 | 40.97 | 39.16 | 1144269 |
| 1730500800 | 39.17 | 0.78 | 2.03 | 38.81 | 39.5625 | 38.5875 | 415510 |
| 1730414400 | 38.39 | -0.29 | -0.75 | 38.5608 | 39.04 | 38.22 | 714109 |
| 1730328000 | 38.68 | -1.86 | -4.59 | 40.135 | 40.24 | 38.6 | 864501 |
| 1730241600 | 40.54 | -1.49 | -3.55 | 41.57 | 42.0055 | 40.36 | 685451 |
| 1730155200 | 42.03 | 1.2 | 2.94 | 41.46 | 42.275 | 41.4152 | 728127 |
| 1729896000 | 40.83 | 0.45 | 1.11 | 40.67 | 41.33 | 40.4 | 584678 |
| 1729809600 | 40.38 | 0.58 | 1.46 | 40.23 | 40.43 | 39.605 | 548873 |
| 1729723200 | 39.8 | -0.81 | -1.99 | 40.37 | 40.67 | 39.57 | 720561 |
| 1729636800 | 40.61 | 1.27 | 3.23 | 39.69 | 40.85 | 39.5308 | 804508 |
| 1729550400 | 39.34 | 0.24 | 0.61 | 38.91 | 39.495 | 38.67 | 674256 |
| 1729291200 | 39.1 | 0.5 | 1.30 | 39.2 | 39.45 | 38.76 | 770869 |
| 1729204800 | 38.6 | -0.57 | -1.46 | 38.65 | 39.12 | 38.15 | 1171941 |
| 1729118400 | 39.17 | 0.28 | 0.72 | 39.41 | 40 | 38.96 | 876224 |
| 1729032000 | 38.89 | -1.36 | -3.38 | 39.5 | 39.9 | 38.74 | 1315385 |
| 1728945600 | 40.25 | -2.18 | -5.14 | 41.92 | 41.95 | 40.12 | 1421166 |
| 1728686400 | 42.43 | -1.5 | -3.41 | 43.03 | 43.13 | 42.29 | 1542428 |
| 1728600000 | 43.93 | 0.63 | 1.45 | 43.105 | 44.04 | 43.105 | 832598 |
| 1728513600 | 43.3 | 0.87 | 2.05 | 42.84 | 43.54 | 42.66 | 1506410 |
| 1728427200 | 42.43 | -0.23 | -0.54 | 41.01 | 42.5 | 40.8 | 1019886 |
| 1728340800 | 42.66 | 0.97 | 2.33 | 42.6 | 43.32 | 41.85 | 1526629 |
| 1728081600 | 41.69 | 1.25 | 3.09 | 41.735 | 42.16 | 41.22 | 1296091 |
| 1727995200 | 40.44 | -1.07 | -2.58 | 40.44 | 40.62 | 39.7005 | 1051707 |
| 1727908800 | 41.51 | 0.09 | 0.22 | 41.616 | 41.85 | 40.95 | 646189 |
| 1727822400 | 41.42 | -0.26 | -0.62 | 41.36 | 41.68 | 40.65 | 643437 |
| 1727735520 | 41.68 | 0 | 0.00 | 41.81 | 42.06 | 41.2 | 925904 |
| 1727476800 | 41.68 | 0.43 | 1.04 | 42 | 42.38 | 41.26 | 1053798 |
| 1727390400 | 41.25 | 2.8 | 7.28 | 39.93 | 41.27 | 39.75 | 1463291 |
| 1727304000 | 38.45 | -0.78 | -1.99 | 39.34 | 39.46 | 38.435 | 725111 |
| 1727217600 | 39.23 | 1.35 | 3.56 | 40 | 40.14 | 39.2 | 1082072 |
| 1727131200 | 37.88 | 0.99 | 2.68 | 37.62 | 38.4 | 37.2 | 912272 |
| 1726872000 | 36.89 | -1.32 | -3.45 | 37.9 | 38.02 | 36.625 | 854145 |
| 1726785600 | 38.21 | 0.58 | 1.54 | 38.36 | 38.68 | 38.053 | 629866 |
| 1726699200 | 37.63 | -0.79 | -2.06 | 38.39 | 38.43 | 37.14 | 635433 |
| 1726612800 | 38.42 | 0.25 | 0.65 | 38.3 | 38.75 | 38.151 | 916813 |
| 1726526400 | 38.17 | -0.06 | -0.16 | 38.26 | 38.44 | 37.27 | 587143 |
| 1726267200 | 38.23 | -0.03 | -0.08 | 38.605 | 38.82 | 38.1 | 964262 |
| 1726180800 | 38.26 | -0.11 | -0.29 | 38.655 | 38.8 | 37.74 | 1092757 |
| 1726094400 | 38.37 | 3.49 | 10.01 | 38.86 | 39.1 | 37.57 | 2614588 |
| 1726008000 | 34.88 | 0.29 | 0.84 | 34.19 | 34.895 | 33.94 | 752294 |
| 1725921600 | 34.59 | 0.28 | 0.82 | 34.32 | 34.94 | 34.32 | 606306 |
| 1725662400 | 34.31 | -1.51 | -4.22 | 35.27 | 35.28 | 33.74 | 1268644 |
| 1725576000 | 35.82 | -0.63 | -1.73 | 36.305 | 36.75 | 35.79 | 944418 |
| 1725489600 | 36.45 | 0.08 | 0.22 | 36.12 | 37.13 | 36 | 798277 |
| 1725403200 | 36.37 | -2.43 | -6.26 | 37.595 | 37.655 | 36.25 | 1275350 |
| 1725057600 | 38.8 | 0.01 | 0.03 | 39.2 | 39.87 | 38.32 | 1649021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
