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 | 1.365 | 3.76551724138 | 36.25 | 37.73 | 35.85 | 1242939 | 36.94515673 | CS |
| 4 | 1.385 | 3.82279878554 | 36.23 | 37.73 | 33.9 | 1298184 | 36.01834436 | CS |
| 12 | -4.935 | -11.598119859 | 42.55 | 43.74 | 33.9 | 1440188 | 38.23612116 | CS |
| 26 | -7.995 | -17.5290506468 | 45.61 | 47.3 | 33.9 | 1306821 | 39.83408624 | CS |
| 52 | 0.945 | 2.57703845105 | 36.67 | 48.265 | 33.76 | 1243115 | 40.94978488 | CS |
| 156 | 4.885 | 14.9251451268 | 32.73 | 48.265 | 24.4 | 1486640 | 35.3994457 | CS |
| 260 | 16.795 | 80.6676272815 | 20.82 | 48.265 | 9.06 | 1493724 | 30.63529278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 37.15 | -0.46 | -1.22 | 37.65 | 37.73 | 37.13 | 1010891 |
| 1738021200 | 37.61 | 0.62 | 1.68 | 37.12 | 37.63 | 36.795 | 1310664 |
| 1737762000 | 36.99 | 1.03 | 2.86 | 36.41 | 37.09 | 36.41 | 1487768 |
| 1737675600 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1737589200 | 35.96 | -0.49 | -1.34 | 36.25 | 36.25 | 35.85 | 1162431 |
| 1737502800 | 36.45 | 0.23 | 0.64 | 36.145 | 36.57 | 35.79 | 1623666 |
| 1737157200 | 36.22 | -0.26 | -0.71 | 36.75 | 36.86 | 36.2 | 882709 |
| 1737070800 | 36.48 | -0.22 | -0.60 | 36.71 | 36.88 | 36.0201 | 1194761 |
| 1736984400 | 36.7 | 0.9 | 2.51 | 36.2 | 37.105 | 36.025 | 1656967 |
| 1736898000 | 35.8 | 0.41 | 1.16 | 35.52 | 35.82 | 35.1 | 1374569 |
| 1736811600 | 35.39 | 0.65 | 1.87 | 34.46 | 35.48 | 34.46 | 1147273 |
| 1736552400 | 34.74 | -0.13 | -0.37 | 34.52 | 34.87 | 33.9 | 1374163 |
| 1736379600 | 34.87 | 0.06 | 0.17 | 34.82 | 34.99 | 34.55 | 984388 |
| 1736293200 | 34.81 | -0.6 | -1.69 | 35.56 | 35.74 | 34.735 | 1572533 |
| 1736206800 | 35.41 | -0.4 | -1.12 | 36.035 | 36.35 | 35.385 | 1417191 |
| 1735947600 | 35.81 | -0.03 | -0.08 | 35.855 | 36 | 35.45 | 1296613 |
| 1735861200 | 35.84 | -0.34 | -0.94 | 36.23 | 36.74 | 35.84 | 1274359 |
| 1735688400 | 36.18 | -0.06 | -0.17 | 36.49 | 36.59 | 36.1 | 1399471 |
| 1735602000 | 36.24 | -0.13 | -0.36 | 36.01 | 36.56 | 35.816 | 1054274 |
| 1735342800 | 36.37 | -0.54 | -1.46 | 36.74 | 36.94 | 36.24 | 727001 |
| 1735256400 | 36.91 | 0.09 | 0.24 | 36.73 | 36.989 | 36.51 | 1023031 |
| 1735077840 | 36.82 | 0.28 | 0.77 | 36.56 | 36.85 | 36.29 | 492988 |
| 1734997200 | 36.54 | -0.01 | -0.03 | 36.44 | 36.62 | 36.13 | 918752 |
| 1734738000 | 36.55 | 0.28 | 0.77 | 35.975 | 37.23 | 35.81 | 2899566 |
| 1734651600 | 36.27 | -0.51 | -1.39 | 36.905 | 36.96 | 36.105 | 1663631 |
| 1734565200 | 36.78 | -1 | -2.65 | 37.6 | 38.17 | 36.7 | 1555676 |
| 1734478800 | 37.78 | 0.09 | 0.24 | 37.77 | 38.4 | 37.695 | 1228489 |
| 1734392400 | 37.69 | -0.67 | -1.75 | 38.24 | 38.45 | 37.69 | 1287533 |
| 1734133200 | 38.36 | -0.53 | -1.36 | 38.795 | 39.06 | 38.05 | 1326446 |
| 1734046800 | 38.89 | -0.77 | -1.94 | 39.245 | 39.69 | 38.8 | 2069607 |
| 1733960400 | 39.66 | 0.23 | 0.58 | 39.615 | 40.13 | 39.46 | 1543014 |
| 1733874000 | 39.43 | 0.37 | 0.95 | 38.79 | 39.5 | 38.43 | 3180465 |
| 1733787600 | 39.06 | 1.37 | 3.63 | 37.91 | 39.3 | 37.84 | 2371727 |
| 1733528400 | 37.69 | -0.36 | -0.95 | 38.45 | 38.62 | 37.49 | 1345421 |
| 1733442000 | 38.05 | -0.84 | -2.16 | 38.5 | 38.89 | 37.87 | 1650493 |
| 1733355600 | 38.89 | -0.26 | -0.66 | 39.06 | 39.31 | 38.76 | 1483613 |
| 1733269200 | 39.15 | -0.29 | -0.74 | 39.62 | 39.75 | 38.88 | 1443802 |
| 1733182800 | 39.44 | -0.27 | -0.68 | 39.46 | 39.72 | 39 | 1250176 |
| 1732917840 | 39.71 | -0.39 | -0.97 | 40.185 | 40.31 | 39.61 | 1224959 |
| 1732750800 | 40.1 | 1.31 | 3.38 | 39.19 | 40.4 | 39.185 | 1309394 |
| 1732664400 | 38.79 | -0.7 | -1.77 | 39.05 | 39.18 | 38.59 | 1320005 |
| 1732578000 | 39.49 | 0.92 | 2.39 | 39.1 | 40.13 | 39.08 | 1975630 |
| 1732318800 | 38.57 | 0.01 | 0.03 | 38.97 | 38.97 | 38.34 | 1527771 |
| 1732232400 | 38.56 | 0.08 | 0.21 | 38.28 | 38.83 | 37.97 | 1901477 |
| 1732146000 | 38.48 | -0.17 | -0.44 | 38.65 | 39.23 | 38.12 | 1721211 |
| 1732059600 | 38.65 | -3.68 | -8.69 | 41.93 | 42.885 | 38.5 | 4193072 |
| 1731973200 | 42.33 | 0.01 | 0.02 | 42.4 | 42.86 | 42.14 | 2168774 |
| 1731714000 | 42.32 | -0.54 | -1.26 | 42.825 | 42.86 | 42.13 | 874953 |
| 1731627600 | 42.86 | 0.26 | 0.61 | 42.695 | 43.195 | 42.54 | 813661 |
| 1731541200 | 42.6 | -0.01 | -0.02 | 42.59 | 42.945 | 42.47 | 970388 |
| 1731454800 | 42.61 | -0.63 | -1.46 | 43.28 | 43.43 | 42.51 | 986445 |
| 1731368400 | 43.24 | 0.31 | 0.72 | 43.33 | 43.74 | 43.0501 | 960402 |
| 1731109200 | 42.93 | -0.48 | -1.11 | 43.41 | 43.41 | 42.64 | 696575 |
| 1731022800 | 43.41 | 0.5 | 1.17 | 42.735 | 43.65 | 42.485 | 1024156 |
| 1730936400 | 42.91 | 1.8 | 4.38 | 42.55 | 43.44 | 42.31 | 1415137 |
| 1730850000 | 41.11 | 0.41 | 1.01 | 40.4 | 41.18 | 40.21 | 998368 |
| 1730763600 | 40.7 | 0.33 | 0.82 | 40.37 | 40.98 | 40.37 | 640217 |
| 1730500800 | 40.37 | 0.09 | 0.22 | 40.47 | 40.955 | 40.305 | 950839 |
| 1730414400 | 40.28 | -0.17 | -0.42 | 40.55 | 40.935 | 40.255 | 802620 |
| 1730328000 | 40.45 | -1.17 | -2.81 | 41.505 | 41.59 | 40.33 | 990768 |
| 1730241600 | 41.62 | -0.55 | -1.30 | 41.61 | 42.05 | 41.52 | 1303195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
