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 | -1.685 | -4.52106251677 | 37.27 | 37.62 | 34.69 | 1234819 | 36.10902466 | CS |
| 4 | -1.255 | -3.40662323561 | 36.84 | 40.34 | 34.69 | 1806810 | 38.31042471 | CS |
| 12 | -4.03 | -10.1729143001 | 39.615 | 40.34 | 33.9 | 1542977 | 37.36923205 | CS |
| 26 | -5.03 | -12.3845869753 | 40.615 | 43.74 | 33.9 | 1376216 | 38.94487592 | CS |
| 52 | -8.315 | -18.9407744875 | 43.9 | 48.265 | 33.9 | 1281238 | 40.69461079 | CS |
| 156 | 5.205 | 17.1329822251 | 30.38 | 48.265 | 24.4 | 1498513 | 35.58606445 | CS |
| 260 | 17.115 | 92.6637791012 | 18.47 | 48.265 | 9.06 | 1482724 | 31.10877383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 35.26 | -0.4 | -1.12 | 35.27 | 35.865 | 34.69 | 1826295 |
| 1741045200 | 35.66 | -1.22 | -3.31 | 36.73 | 37.315 | 35.6 | 1404799 |
| 1740786000 | 36.88 | 0.25 | 0.68 | 37 | 37.01 | 36.385 | 1229063 |
| 1740699600 | 36.63 | -0.35 | -0.95 | 36.88 | 36.98 | 36.51 | 740041 |
| 1740613200 | 36.98 | -0.46 | -1.23 | 37.27 | 37.62 | 36.88 | 973895 |
| 1740526800 | 37.44 | 0.6 | 1.63 | 37.15 | 37.59 | 36.95 | 1154085 |
| 1740440400 | 36.84 | 0.39 | 1.07 | 36.59 | 37.125 | 35.99 | 1257485 |
| 1740181200 | 36.45 | -1.47 | -3.88 | 38.2 | 38.2 | 36.44 | 1265184 |
| 1740094800 | 37.92 | -0.08 | -0.21 | 38.34 | 38.6362 | 37.68 | 806397 |
| 1740008400 | 38 | -0.15 | -0.39 | 38 | 38.65 | 37.8306 | 1664921 |
| 1739922000 | 38.15 | -1.53 | -3.86 | 39.5 | 39.665 | 37.53 | 3176603 |
| 1739576400 | 39.68 | -0.42 | -1.05 | 40.17 | 40.17 | 39.39 | 2027706 |
| 1739490000 | 40.1 | 0.47 | 1.19 | 39.68 | 40.34 | 39.53 | 1654499 |
| 1739403600 | 39.63 | -0.47 | -1.17 | 39.52 | 40.09 | 39.37 | 2245071 |
| 1739317200 | 40.1 | -0.09 | -0.22 | 39.9 | 40.12 | 39.445 | 1603050 |
| 1739230800 | 40.19 | 1.49 | 3.85 | 39.08 | 40.2 | 38.805 | 2940930 |
| 1738971600 | 38.7 | -0.88 | -2.22 | 39.18 | 39.35 | 38.6 | 2686227 |
| 1738885200 | 39.58 | 2.74 | 7.44 | 37.13 | 39.76 | 37.13 | 3773266 |
| 1738798800 | 36.84 | 0.21 | 0.57 | 36.84 | 37.27 | 36.565 | 1899868 |
| 1738712400 | 36.63 | -0.02 | -0.05 | 36.48 | 37.05 | 36.41 | 2131489 |
| 1738626000 | 36.65 | -0.46 | -1.24 | 36.79 | 37.32 | 36.29 | 2149676 |
| 1738366800 | 37.11 | -0.63 | -1.67 | 37.63 | 37.84 | 36.99 | 1790171 |
| 1738280400 | 37.74 | 0.32 | 0.86 | 37.76 | 37.91 | 37.39 | 1483824 |
| 1738194000 | 37.42 | 0.27 | 0.73 | 37.24 | 37.73 | 37.185 | 1475775 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
