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 | 1.56 | 4.14012738854 | 37.68 | 39.25 | 37.49 | 27316 | 38.16002511 | CS |
| 4 | 1.94 | 5.20107238606 | 37.3 | 39.25 | 36.65 | 24602 | 37.63861613 | CS |
| 12 | 3.77 | 10.6287003101 | 35.47 | 39.25 | 35.15 | 29158 | 37.05034409 | CS |
| 26 | 3.42 | 9.54773869347 | 35.82 | 39.25 | 35.15 | 29511 | 36.84683003 | CS |
| 52 | 1.93 | 5.17287590458 | 37.31 | 41.41 | 32.86 | 30012 | 37.3727464 | CS |
| 156 | -4.8 | -10.8991825613 | 44.04 | 46.48 | 32.13 | 36210 | 38.92232569 | CS |
| 260 | 1.49 | 3.94701986755 | 37.75 | 53.25 | 18.76 | 41414 | 37.51410025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 39.24 | 0.71 | 1.84 | 38.77 | 39.25 | 38.6 | 36740 |
| 1726695600 | 38.53 | 0.22 | 0.57 | 38.3 | 38.88 | 38.22 | 41321 |
| 1726609200 | 38.31 | 0.47 | 1.24 | 37.76 | 38.78 | 37.71 | 47075 |
| 1726522800 | 37.84 | 0.11 | 0.29 | 37.78 | 37.85 | 37.49 | 9170 |
| 1726263600 | 37.73 | 0.2 | 0.53 | 37.7 | 37.84 | 37.53 | 25830 |
| 1726177200 | 37.53 | -0.13 | -0.35 | 37.68 | 37.94 | 37.5 | 13183 |
| 1726090800 | 37.66 | 0.32 | 0.86 | 37.17 | 37.68 | 37.07 | 14882 |
| 1726004400 | 37.34 | 0.32 | 0.86 | 36.99 | 37.55 | 36.55 | 33085 |
| 1725918000 | 37.02 | 0.1 | 0.27 | 36.93 | 37.3 | 36.92 | 49305 |
| 1725658800 | 36.92 | -0.38 | -1.02 | 37.43 | 37.43 | 36.65 | 28584 |
| 1725572400 | 37.3 | 0.11 | 0.30 | 37.55 | 37.55 | 37.05 | 13637 |
| 1725486000 | 37.19 | 0.26 | 0.70 | 37 | 37.45 | 37 | 33312 |
| 1725399600 | 36.93 | -0.42 | -1.12 | 37.32 | 37.42 | 36.87 | 18841 |
| 1725054000 | 37.35 | -0.14 | -0.37 | 37.18 | 37.43 | 37.08 | 10363 |
| 1724967600 | 37.49 | 0 | 0.00 | 37.87 | 37.87 | 37.28 | 13822 |
| 1724881200 | 37.49 | -0.12 | -0.32 | 37.59 | 37.88 | 37.2 | 17275 |
| 1724794800 | 37.61 | -0.35 | -0.92 | 37.98 | 37.98 | 37.57 | 18085 |
| 1724708400 | 37.96 | 0 | 0.00 | 37.96 | 37.96 | 37.96 | 0 |
| 1724449200 | 37.96 | 0.57 | 1.52 | 37.41 | 38.03 | 37.4 | 32938 |
| 1724362800 | 37.39 | 0.1 | 0.27 | 37.3 | 37.51 | 37.21 | 15054 |
| 1724276400 | 37.29 | 0.08 | 0.21 | 37.48 | 37.48 | 37.2 | 33057 |
| 1724190000 | 37.21 | -0.14 | -0.37 | 37.58 | 37.58 | 37.09 | 17117 |
| 1724103600 | 37.35 | -0.12 | -0.32 | 37.48 | 37.62 | 37.33 | 19772 |
| 1723844400 | 37.47 | -0.02 | -0.05 | 37.46 | 37.69 | 37.31 | 23667 |
| 1723758000 | 37.49 | 0.28 | 0.75 | 37.49 | 37.93 | 37.42 | 30373 |
| 1723671600 | 37.21 | 0.56 | 1.53 | 36.76 | 37.21 | 36.7 | 48374 |
| 1723585200 | 36.65 | 0.2 | 0.55 | 36.48 | 36.72 | 36.47 | 19246 |
| 1723498800 | 36.45 | 0.06 | 0.16 | 36.5 | 36.57 | 36.27 | 17509 |
| 1723239600 | 36.39 | -0.04 | -0.11 | 36.25 | 36.62 | 36.25 | 19055 |
| 1723153200 | 36.43 | 0.39 | 1.08 | 36.05 | 36.58 | 36.03 | 34050 |
| 1723066800 | 36.04 | -0.31 | -0.85 | 36.84 | 36.84 | 35.8 | 44694 |
| 1722980400 | 36.35 | 0.22 | 0.61 | 35.52 | 36.51 | 35.21 | 39478 |
| 1722634800 | 36.13 | -0.15 | -0.41 | 36.38 | 36.43 | 35.86 | 56480 |
| 1722548400 | 36.28 | -0.73 | -1.97 | 37 | 37.08 | 36.12 | 64648 |
| 1722462000 | 37.01 | -1.5 | -3.90 | 38.3 | 38.3 | 36.6 | 70890 |
| 1722375600 | 38.51 | 0.3 | 0.79 | 38.22 | 38.64 | 38.22 | 30720 |
| 1722289200 | 38.21 | -0.22 | -0.57 | 38.44 | 38.6 | 38.16 | 35119 |
| 1722030000 | 38.43 | 0.64 | 1.69 | 38.07 | 38.52 | 38.07 | 29296 |
| 1721943600 | 37.79 | 0.23 | 0.61 | 37.7 | 38.1 | 37.5 | 33685 |
| 1721857200 | 37.56 | -0.77 | -2.01 | 38.3 | 38.3 | 37.56 | 45725 |
| 1721770800 | 38.33 | 0.69 | 1.83 | 37.62 | 38.38 | 37.6 | 35765 |
| 1721684400 | 37.64 | 0.85 | 2.31 | 37.13 | 37.78 | 37.13 | 58638 |
| 1721425200 | 36.79 | 0 | 0.00 | 36.79 | 36.79 | 36.79 | 0 |
| 1721338800 | 36.79 | 0.09 | 0.25 | 36.7 | 36.92 | 36.69 | 20500 |
| 1721252400 | 36.7 | -0.2 | -0.54 | 36.8 | 36.92 | 36.7 | 12247 |
| 1721166000 | 36.9 | 0.3 | 0.82 | 36.64 | 36.92 | 36.55 | 39107 |
| 1721079600 | 36.6 | 0.44 | 1.22 | 36.19 | 36.63 | 36.19 | 31407 |
| 1720820400 | 36.16 | 0.1 | 0.28 | 36.14 | 36.25 | 36.1 | 37349 |
| 1720734000 | 36.06 | 0.21 | 0.59 | 36.1 | 36.23 | 36 | 35990 |
| 1720647600 | 35.85 | 0.2 | 0.56 | 35.6 | 35.89 | 35.6 | 63205 |
| 1720561200 | 35.65 | -0.2 | -0.56 | 35.76 | 35.76 | 35.55 | 13968 |
| 1720474800 | 35.85 | 0.03 | 0.08 | 35.86 | 35.9 | 35.74 | 9497 |
| 1720215600 | 35.82 | -0.38 | -1.05 | 36.01 | 36.22 | 35.82 | 14966 |
| 1720129200 | 36.2 | 0.15 | 0.42 | 36.24 | 36.34 | 36.12 | 11895 |
| 1720042800 | 36.05 | 0.41 | 1.15 | 35.64 | 36.21 | 35.64 | 23592 |
| 1719956400 | 35.64 | 0.05 | 0.14 | 35.76 | 35.76 | 35.42 | 13934 |
| 1719610800 | 35.59 | -0.16 | -0.45 | 35.51 | 35.82 | 35.51 | 14224 |
| 1719524400 | 35.75 | 0.28 | 0.79 | 35.47 | 35.86 | 35.15 | 25009 |
| 1719438000 | 35.47 | -0.32 | -0.89 | 35.77 | 35.77 | 35.44 | 16482 |
| 1719351600 | 35.79 | -0.26 | -0.72 | 36.16 | 36.16 | 35.35 | 24087 |
| 1719265200 | 36.05 | 0.73 | 2.07 | 35.55 | 36.16 | 35.5 | 24344 |
| 1719006000 | 35.32 | 0.03 | 0.09 | 35.42 | 35.55 | 35.26 | 49052 |
| 1718919600 | 35.29 | -0.27 | -0.76 | 35.77 | 35.77 | 35.29 | 26023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
