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 | 2.31 | 5.80547876351 | 39.79 | 42.6 | 39.79 | 19615 | 41.70017283 | CS |
| 4 | 2.91 | 7.42536361317 | 39.19 | 42.6 | 37.92 | 27187 | 39.96791647 | CS |
| 12 | -5.12 | -10.8428631936 | 47.22 | 48.29 | 37 | 26018 | 40.13583601 | CS |
| 26 | -5.12 | -10.8428631936 | 47.22 | 48.29 | 37 | 26018 | 40.13583601 | CS |
| 52 | -5.12 | -10.8428631936 | 47.22 | 48.29 | 37 | 26018 | 40.13583601 | CS |
| 156 | -5.12 | -10.8428631936 | 47.22 | 48.29 | 37 | 26018 | 40.13583601 | CS |
| 260 | -5.12 | -10.8428631936 | 47.22 | 48.29 | 37 | 26018 | 40.13583601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 42.01 | 0.06 | 0.14 | 41.61 | 42.03 | 41.5 | 24288 |
| 1721082900 | 41.95 | -0.36 | -0.85 | 42.17 | 42.28 | 41.65 | 15475 |
| 1720823700 | 42.31 | 0.79 | 1.90 | 41.71 | 42.6 | 40.81 | 20401 |
| 1720737300 | 41.52 | 1.21 | 3.00 | 41.56 | 42.33 | 41.464 | 23853 |
| 1720650900 | 40.31 | 0.6 | 1.51 | 39.79 | 40.83 | 39.79 | 14051 |
| 1720564500 | 39.71 | -0.94 | -2.31 | 39.93 | 39.96 | 39.39 | 16139 |
| 1720478100 | 40.65 | 0.03 | 0.07 | 40.82 | 40.9 | 40.53 | 18398 |
| 1720218900 | 40.62 | 0.38 | 0.94 | 40.66 | 41 | 40.41 | 11025 |
| 1720040640 | 40.24 | 0.99 | 2.52 | 39.79 | 40.78 | 39.79 | 26025 |
| 1719959700 | 39.25 | 0.25 | 0.64 | 38.99 | 40.035 | 38.98 | 66779 |
| 1719873300 | 39 | 0.11 | 0.28 | 39.46 | 39.6 | 38.9 | 15224 |
| 1719614100 | 38.89 | -0.41 | -1.04 | 39 | 39.5 | 38.74 | 13207 |
| 1719527700 | 39.3 | -0.5 | -1.26 | 39.34 | 39.72 | 39.11 | 49014 |
| 1719441300 | 39.8 | 0 | 0.00 | 39.23 | 40.94 | 39.1422 | 63234 |
| 1719354900 | 39.8 | 0.04 | 0.10 | 38.98 | 40.38 | 38.98 | 20318 |
| 1719268500 | 39.76 | 1.84 | 4.85 | 39.26 | 39.99 | 38.97 | 22826 |
| 1719009300 | 37.92 | -1.68 | -4.24 | 38.78 | 39.2 | 37.92 | 34568 |
| 1718922900 | 39.6 | 0.58 | 1.49 | 39.19 | 39.9 | 38.95 | 20562 |
| 1718750100 | 39.02 | 0.51 | 1.32 | 39.33 | 39.6 | 39.02 | 16581 |
| 1718663700 | 38.51 | -0.85 | -2.15 | 38.76 | 38.8 | 38.27 | 26098 |
| 1718404500 | 39.355 | 0.13 | 0.32 | 39.28 | 40.24 | 38.78 | 12530 |
| 1718318100 | 39.23 | -0.67 | -1.68 | 39.59 | 40.06 | 39.15 | 6045 |
| 1718231700 | 39.9 | -1.49 | -3.60 | 40.02 | 40.45 | 39.55 | 8593 |
| 1718145300 | 41.39 | 1.99 | 5.05 | 38.51 | 44 | 37.97 | 19278 |
| 1718058900 | 39.4 | -0.29 | -0.73 | 38.85 | 39.4 | 38.735 | 4711 |
| 1717799700 | 39.69 | -0.18 | -0.45 | 39.3 | 39.9999 | 39.29 | 4916 |
| 1717713300 | 39.87 | -0.63 | -1.56 | 39.95 | 40.075 | 39.87 | 4512 |
| 1717626900 | 40.5 | 0.59 | 1.48 | 39.86 | 40.71 | 39.62 | 4512 |
| 1717540500 | 39.91 | -0.49 | -1.21 | 39.42 | 40.1 | 39.42 | 10136 |
| 1717454100 | 40.4 | -0.1 | -0.23 | 39.48 | 40.9 | 39.25 | 7782 |
| 1717194900 | 40.495 | 0.24 | 0.61 | 40.75 | 40.75 | 39.44 | 3493 |
| 1717108500 | 40.25 | 0.65 | 1.64 | 39.71 | 40.44 | 39.67 | 8325 |
| 1717022100 | 39.6 | -0.5 | -1.25 | 40.11 | 40.11 | 39.205 | 8147 |
| 1716935700 | 40.1 | -0.11 | -0.27 | 40.5 | 40.5 | 39.61 | 6058 |
| 1716590100 | 40.21 | 0.21 | 0.53 | 40 | 41.7 | 39.26 | 53939 |
| 1716503700 | 40 | -0.12 | -0.30 | 40.14 | 40.78 | 39.835 | 84632 |
| 1716417300 | 40.12 | -0.78 | -1.91 | 40.4 | 40.4 | 39.61 | 27018 |
| 1716330900 | 40.9 | 0.9 | 2.25 | 40.52 | 40.9 | 39.6 | 80575 |
| 1716244500 | 40 | -0.62 | -1.53 | 40.9 | 40.9 | 39.6 | 3146 |
| 1715985300 | 40.62 | 0.13 | 0.32 | 40.69 | 41.42 | 40.365 | 7526 |
| 1715898900 | 40.49 | -1.03 | -2.48 | 41.9 | 41.9 | 40.18 | 27263 |
| 1715812500 | 41.52 | 1.12 | 2.77 | 40.9 | 42.46 | 40.41 | 131153 |
| 1715726100 | 40.4 | 2.5 | 6.60 | 40 | 41.02 | 38.96 | 6963 |
| 1715639700 | 37.9 | 0.4 | 1.07 | 39.38 | 39.38 | 37.805 | 8608 |
| 1715380500 | 37.5 | -2.5 | -6.25 | 39 | 39 | 37 | 29354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
