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 | 0.65 | 1.63316582915 | 39.8 | 40.985 | 39.02 | 22332891 | 39.5609839 | SP |
| 4 | 1.2 | 3.05732484076 | 39.25 | 40.985 | 36.215 | 16794235 | 38.53471302 | SP |
| 12 | 6.36 | 18.6564975066 | 34.09 | 40.985 | 33.65 | 16823127 | 37.60977552 | SP |
| 26 | 11.489 | 39.6705914851 | 28.961 | 40.985 | 28.91 | 20492156 | 35.189096 | SP |
| 52 | 10.99 | 37.304820095 | 29.46 | 40.985 | 25.62 | 21510752 | 31.83604677 | SP |
| 156 | 10.11 | 33.322346737 | 30.34 | 41.605 | 21.52 | 22063655 | 30.90305471 | SP |
| 260 | 12.26 | 43.4905995034 | 28.19 | 45.78 | 16.1 | 27037695 | 31.23028556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 40.51 | 0.79 | 1.99 | 40.4 | 40.68 | 40.06 | 24713671 |
| 1726785000 | 39.72 | 0.66 | 1.69 | 40.095 | 40.14 | 39.26 | 19568511 |
| 1726698600 | 39.06 | -0.43 | -1.09 | 39.76 | 40.985 | 39.02 | 36865493 |
| 1726612200 | 39.49 | -0.4 | -1.00 | 39.7 | 40.075 | 39.42 | 17311655 |
| 1726525800 | 39.89 | -0.2 | -0.50 | 40 | 40.19 | 39.58 | 10483541 |
| 1726266600 | 40.09 | 0.88 | 2.24 | 39.8 | 40.215 | 39.78 | 23252098 |
| 1726180200 | 39.21 | 1.82 | 4.87 | 38.06 | 39.43 | 38.05 | 29166023 |
| 1726093800 | 37.39 | 0.17 | 0.46 | 36.9 | 37.41 | 36.49 | 10849473 |
| 1726007400 | 37.22 | 0.46 | 1.25 | 36.76 | 37.23 | 36.45 | 13313616 |
| 1725921000 | 36.76 | 0.44 | 1.21 | 36.61 | 36.88 | 36.51 | 13134846 |
| 1725661800 | 36.32 | -1.01 | -2.71 | 37.17 | 37.43 | 36.215 | 17160654 |
| 1725575400 | 37.33 | 0.42 | 1.14 | 37.66 | 37.825 | 37.28 | 13659340 |
| 1725489000 | 36.91 | -0.36 | -0.97 | 36.89 | 37.36 | 36.715 | 14035494 |
| 1725402600 | 37.27 | -1.35 | -3.50 | 38.01 | 38.11 | 36.9 | 20549214 |
| 1725057000 | 38.62 | -0.26 | -0.67 | 38.79 | 38.98 | 38.3399 | 11980277 |
| 1724970600 | 38.88 | 0.52 | 1.36 | 38.54 | 39.14 | 38.51 | 12208812 |
| 1724884200 | 38.36 | -0.86 | -2.19 | 38.73 | 38.73 | 38.04 | 15133751 |
| 1724797800 | 39.22 | -0.01 | -0.03 | 38.92 | 39.26 | 38.66 | 8461445 |
| 1724711400 | 39.23 | -0.11 | -0.28 | 39.58 | 39.67 | 39.065 | 8519017 |
| 1724452200 | 39.34 | 0.56 | 1.44 | 39.25 | 39.56 | 38.81 | 14729867 |
| 1724365800 | 38.78 | -0.99 | -2.49 | 39.22 | 39.22 | 38.54 | 17121712 |
| 1724279400 | 39.77 | 0.27 | 0.68 | 39.4 | 39.925 | 39.1 | 13316719 |
| 1724193000 | 39.5 | 0.28 | 0.71 | 39.655 | 39.97 | 39.175 | 19373257 |
| 1724106600 | 39.22 | 0.73 | 1.90 | 38.22 | 39.25 | 38.16 | 19486591 |
| 1723847400 | 38.49 | 1.2 | 3.22 | 37.88 | 38.49 | 37.665 | 22128577 |
| 1723761000 | 37.29 | 0.18 | 0.49 | 37.15 | 37.5 | 36.645 | 13716191 |
| 1723674600 | 37.11 | -0.27 | -0.72 | 37.1 | 37.2 | 36.565 | 9516775 |
| 1723588200 | 37.38 | 0.48 | 1.30 | 37.04 | 37.5 | 36.89 | 12142140 |
| 1723501800 | 36.9 | 1.06 | 2.96 | 36.15 | 37.11 | 36.06 | 19595068 |
| 1723242600 | 35.84 | 0.29 | 0.82 | 35.84 | 35.89 | 35.2096 | 9770071 |
| 1723156200 | 35.55 | 0.84 | 2.42 | 35.19 | 35.755 | 34.74 | 13813396 |
| 1723069800 | 34.71 | -0.92 | -2.58 | 36.1 | 36.25 | 34.58 | 17651822 |
| 1722983400 | 35.63 | 0.29 | 0.82 | 35.15 | 36.04 | 34.92 | 13123456 |
| 1722897000 | 35.34 | -1.14 | -3.13 | 34.01 | 35.59 | 33.88 | 24255306 |
| 1722637800 | 36.48 | -0.79 | -2.12 | 37.76 | 38.05 | 36.095 | 23942892 |
| 1722551400 | 37.27 | -0.66 | -1.74 | 37.95 | 38.211 | 36.79 | 16459742 |
| 1722465000 | 37.93 | 0.98 | 2.65 | 37.64 | 38 | 37.395 | 23304579 |
| 1722378600 | 36.95 | 0.31 | 0.85 | 36.87 | 37.03 | 36.3823 | 12727696 |
| 1722292200 | 36.64 | 0.16 | 0.44 | 36.6 | 36.6989 | 36.06 | 10098720 |
| 1722033000 | 36.48 | 0.29 | 0.80 | 36.52 | 36.7601 | 36.31 | 13456521 |
| 1721946600 | 36.19 | -1.04 | -2.79 | 36.255 | 36.558 | 35.9 | 25573802 |
| 1721860200 | 37.23 | -0.23 | -0.61 | 37.82 | 38.38 | 37.2 | 20053748 |
| 1721773800 | 37.46 | -0.05 | -0.13 | 37.42 | 37.56 | 37.155 | 7686695 |
| 1721687400 | 37.51 | 0.12 | 0.32 | 37.31 | 37.58 | 36.97 | 12445402 |
| 1721428200 | 37.39 | -0.48 | -1.27 | 36.86 | 37.7101 | 36.82 | 21432626 |
| 1721341800 | 37.87 | -0.57 | -1.48 | 38.69 | 38.69 | 37.64 | 17056057 |
| 1721255400 | 38.44 | -0.84 | -2.14 | 39.16 | 39.41 | 38.38 | 19212154 |
| 1721169000 | 39.28 | 1.33 | 3.50 | 38.27 | 39.3221 | 38.1 | 21392242 |
| 1721082600 | 37.95 | -0.22 | -0.58 | 38.2 | 38.58 | 37.69 | 18949320 |
| 1720823400 | 38.17 | 0.08 | 0.21 | 37.65 | 38.31 | 37.65 | 14686095 |
| 1720737000 | 38.09 | 1.04 | 2.81 | 37.93 | 38.15 | 37.035 | 24150944 |
| 1720650600 | 37.05 | 0.94 | 2.60 | 36.54 | 37.1666 | 36.525 | 18421771 |
| 1720564200 | 36.11 | 0.01 | 0.03 | 36.13 | 36.37 | 35.83 | 7902104 |
| 1720477800 | 36.1 | -0.17 | -0.47 | 35.86 | 36.155 | 35.51 | 16411544 |
| 1720218600 | 36.27 | 0.99 | 2.81 | 35.88 | 36.535 | 35.86 | 19347935 |
| 1720040640 | 35.28 | 1.26 | 3.70 | 34.55 | 35.56 | 34.52 | 21553205 |
| 1719959400 | 34.02 | 0.13 | 0.38 | 33.86 | 34.35 | 33.65 | 11896147 |
| 1719873000 | 33.89 | -0.04 | -0.12 | 34.09 | 34.42 | 33.81 | 8285740 |
| 1719613800 | 33.93 | -0.3 | -0.88 | 34.5 | 34.6 | 33.7301 | 14282407 |
| 1719527400 | 34.23 | 0.41 | 1.21 | 34.2 | 34.43 | 34.16 | 9967319 |
| 1719441000 | 33.82 | -0.02 | -0.06 | 33.35 | 33.9 | 33.28 | 13469722 |
| 1719354600 | 33.84 | -0.41 | -1.20 | 34.07 | 34.1 | 33.81 | 10018923 |
| 1719268200 | 34.25 | 0.26 | 0.76 | 34.28 | 34.575 | 34.12 | 16669820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
