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 | 1.16 | 2.91018564977 | 39.86 | 40.87 | 37.84 | 35567 | 39.12260983 | SP |
| 4 | -1.51 | -3.55043498707 | 42.53 | 42.53 | 36.75 | 48180 | 39.3992866 | SP |
| 12 | -3.49 | -7.84093462143 | 44.51 | 45.03 | 33.69 | 53872 | 39.00549201 | SP |
| 26 | -0.04 | -0.0974184120799 | 41.06 | 47.04 | 33.69 | 65330 | 39.81644797 | SP |
| 52 | 3.28 | 8.69104398516 | 37.74 | 50.26 | 33.69 | 63372 | 41.33938203 | SP |
| 156 | -75.99 | -64.9431672507 | 117.01 | 176.5 | 24.76 | 105864 | 45.10567274 | SP |
| 260 | 20.4 | 98.9330746848 | 20.62 | 176.5 | 3.05 | 149977 | 39.22680212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 41.02 | 0.67 | 1.66 | 40.64 | 41.76 | 40.64 | 49752 |
| 1739921400 | 40.35 | 1.01 | 2.57 | 39.58 | 40.75 | 39.375 | 26470 |
| 1739575800 | 39.34 | 0.27 | 0.69 | 39.35 | 40.38 | 39.32 | 28891 |
| 1739489400 | 39.07 | 0.59 | 1.53 | 38.26 | 39.135 | 37.84 | 28943 |
| 1739403000 | 38.48 | -1.91 | -4.73 | 39.86 | 40.18 | 38.355 | 57962 |
| 1739316600 | 40.39 | 0.63 | 1.58 | 40.12 | 40.9201 | 39.66 | 99175 |
| 1739230200 | 39.76 | 1.68 | 4.41 | 38.69 | 39.8 | 38.64 | 32940 |
| 1738971000 | 38.08 | -0.08 | -0.21 | 38.32 | 38.6599 | 38.0576 | 21238 |
| 1738884600 | 38.16 | -1.36 | -3.44 | 39.98 | 40.1 | 37.71 | 62222 |
| 1738798200 | 39.52 | 0.08 | 0.20 | 39.48 | 39.655 | 39.17 | 22668 |
| 1738711800 | 39.44 | 1.58 | 4.17 | 37.51 | 39.56 | 37.47 | 30764 |
| 1738625400 | 37.86 | 0.41 | 1.09 | 37.24 | 38.1 | 36.75 | 48403 |
| 1738366200 | 37.45 | -2.11 | -5.33 | 39.41 | 39.41 | 37.23 | 54127 |
| 1738279800 | 39.5601 | 0.4 | 1.02 | 39.75 | 40 | 39.26 | 12224 |
| 1738193400 | 39.16 | 0.18 | 0.46 | 38.76 | 39.4683 | 38.76 | 16531 |
| 1738107000 | 38.98 | -0.84 | -2.11 | 40.04 | 40.04 | 38.679 | 32412 |
| 1738020600 | 39.82 | -0.83 | -2.04 | 40.19 | 40.4396 | 39.255 | 194994 |
| 1737761400 | 40.65 | -0.47 | -1.14 | 41.63 | 41.85 | 40.56 | 49898 |
| 1737675000 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1737588600 | 41.12 | -1.59 | -3.72 | 42.53 | 42.53 | 41.1 | 47374 |
| 1737502200 | 42.71 | -0.46 | -1.07 | 43.01 | 43.0867 | 42.35 | 70760 |
| 1737156600 | 43.17 | 0.68 | 1.60 | 42.47 | 43.35 | 42.2 | 90851 |
| 1737070200 | 42.49 | 0.6 | 1.43 | 41.48 | 42.54 | 41.48 | 29472 |
| 1736983800 | 41.89 | 1.14 | 2.80 | 41.2 | 42.1 | 40.87 | 40191 |
| 1736897400 | 40.75 | 0.83 | 2.08 | 39.63 | 40.76 | 39.63 | 167761 |
| 1736811000 | 39.92 | 1.71 | 4.48 | 38.65 | 40.27 | 38.65 | 82387 |
| 1736551800 | 38.21 | 0.29 | 0.76 | 38.86 | 39.8 | 37.87 | 38414 |
| 1736379000 | 37.92 | -0.02 | -0.05 | 37.37 | 37.97 | 37.17 | 27189 |
| 1736292600 | 37.94 | 0.79 | 2.13 | 37.62 | 38.4652 | 37.6 | 27056 |
| 1736206200 | 37.15 | -0.38 | -1.01 | 37.86 | 38.43 | 36.99 | 69365 |
| 1735947000 | 37.53 | 0.71 | 1.93 | 37.45 | 37.75 | 37.055 | 46671 |
| 1735860600 | 36.82 | 0.78 | 2.16 | 36.45 | 37.3758 | 36.37 | 72452 |
| 1735687800 | 36.04 | 0.99 | 2.82 | 35.34 | 36.2 | 35.34 | 85957 |
| 1735601400 | 35.05 | -0.06 | -0.17 | 35.12 | 35.45 | 34.67 | 39490 |
| 1735342200 | 35.11 | 0.02 | 0.06 | 34.98 | 35.8 | 34.8 | 38555 |
| 1735255800 | 35.09 | -0.1 | -0.28 | 35.26 | 35.26 | 34.775 | 40352 |
| 1735077840 | 35.19 | 0.47 | 1.35 | 34.76 | 35.32 | 34.42 | 55371 |
| 1734996600 | 34.72 | 0.13 | 0.38 | 34.12 | 34.85 | 33.69 | 55072 |
| 1734737400 | 34.59 | 0.71 | 2.10 | 33.89 | 34.68 | 33.7 | 42493 |
| 1734651000 | 33.88 | -0.66 | -1.91 | 35.06 | 35.4 | 33.85 | 70956 |
| 1734564600 | 34.54 | -2.03 | -5.55 | 36.45 | 36.75 | 34.54 | 77295 |
| 1734478200 | 36.57 | -0.68 | -1.83 | 36.72 | 36.775 | 35.97 | 83902 |
| 1734391800 | 37.25 | -1.69 | -4.34 | 38.64 | 38.64 | 37.15 | 68915 |
| 1734132600 | 38.94 | -0.53 | -1.34 | 39.43 | 39.43 | 38.7 | 76070 |
| 1734046200 | 39.47 | -0.61 | -1.52 | 39.85 | 39.87 | 39.3 | 46310 |
| 1733959800 | 40.08 | 0.21 | 0.53 | 40.02 | 40.28 | 39.64 | 90604 |
| 1733873400 | 39.87 | -0.48 | -1.19 | 40.87 | 40.96 | 39.76 | 45491 |
| 1733787000 | 40.35 | -0.25 | -0.62 | 41.31 | 41.57 | 40.35 | 46662 |
| 1733527800 | 40.6 | -1.45 | -3.45 | 41.79 | 41.79 | 40.41 | 28523 |
| 1733441400 | 42.05 | 0.36 | 0.86 | 42.03 | 42.5 | 41.86 | 26779 |
| 1733355000 | 41.69 | -2.07 | -4.73 | 43.68 | 43.68 | 41.34 | 57497 |
| 1733268600 | 43.76 | -0.03 | -0.07 | 44.37 | 44.52 | 43.5 | 24331 |
| 1733182200 | 43.79 | -0.91 | -2.04 | 44.73 | 44.83 | 43.08 | 50118 |
| 1732917840 | 44.7 | 0.4 | 0.90 | 44.5 | 44.85 | 44.44 | 41416 |
| 1732750200 | 44.3 | -0.16 | -0.36 | 44.51 | 45.03 | 44.29 | 33229 |
| 1732663800 | 44.4622 | -0.18 | -0.40 | 44.74 | 44.81 | 44.2 | 24222 |
| 1732577400 | 44.64 | -1.83 | -3.94 | 46.33 | 46.7 | 44.4011 | 45321 |
| 1732318200 | 46.47 | 0.12 | 0.26 | 46.33 | 47.01 | 46.165 | 25199 |
| 1732231800 | 46.35 | 0.64 | 1.40 | 45.93 | 47.04 | 45.91 | 92605 |
| 1732145400 | 45.71 | 0.92 | 2.05 | 45 | 45.71 | 44.85 | 47942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
