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 | -2.2418 | -5.352913085 | 41.88 | 41.88 | 39.38 | 3389 | 39.81671129 | SP |
| 4 | 3.2482 | 8.92607859302 | 36.39 | 41.88 | 35.76 | 5240 | 37.62765089 | SP |
| 12 | -1.9418 | -4.67003367003 | 41.58 | 43.3911 | 35.68 | 4698 | 39.12490963 | SP |
| 26 | 4.7282 | 13.5439702091 | 34.91 | 45.65 | 30.355 | 5015 | 37.64710196 | SP |
| 52 | 11.0082 | 38.4498777506 | 28.63 | 45.65 | 28.06 | 5239 | 34.87692418 | SP |
| 156 | 11.2182 | 39.4729064039 | 28.42 | 45.65 | 17.24 | 4620 | 28.62401001 | SP |
| 260 | -46.3618 | -53.9090697674 | 86 | 136.45 | 17.24 | 4623 | 39.2998645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 39.6382 | -0.58 | -1.45 | 39.8515 | 40.26 | 39.6382 | 7220 |
| 1738279800 | 40.2231 | 0.84 | 2.12 | 39.69 | 40.2231 | 39.69 | 1978 |
| 1738193400 | 39.3876 | -0.31 | -0.78 | 39.89 | 40.0721 | 39.38 | 7280 |
| 1738107000 | 39.6974 | -0.39 | -0.97 | 40.67 | 40.67 | 39.54 | 2656 |
| 1738020600 | 40.0862 | -1.18 | -2.87 | 40.13 | 40.29 | 39.92 | 3950 |
| 1737761400 | 41.2687 | 0.41 | 1.00 | 41.88 | 41.88 | 41.22 | 1083 |
| 1737675000 | 40.8613 | 0 | 0.00 | 40.8613 | 40.8613 | 40.8613 | 0 |
| 1737588600 | 40.8613 | -0.14 | -0.34 | 41.46 | 41.46 | 40.79 | 5100 |
| 1737502200 | 41.0023 | 1.58 | 4.01 | 38.37 | 41.0023 | 38.37 | 3574 |
| 1737156600 | 39.421 | 0.4 | 1.02 | 39.27 | 39.421 | 39.27 | 423 |
| 1737070200 | 39.0245 | 0.93 | 2.45 | 38.11 | 39.0465 | 38.11 | 3401 |
| 1736983800 | 38.0909 | 0.51 | 1.36 | 38.39 | 39 | 38.0909 | 1795 |
| 1736897400 | 37.5807 | 0.98 | 2.68 | 37.27 | 37.5807 | 37.03 | 2596 |
| 1736811000 | 36.6 | 0.67 | 1.86 | 35.76 | 36.76 | 35.76 | 11762 |
| 1736551800 | 35.9307 | -0.83 | -2.27 | 36 | 36.15 | 35.9307 | 23683 |
| 1736379000 | 36.7648 | 0.3 | 0.81 | 36.31 | 36.77 | 35.93 | 815 |
| 1736292600 | 36.4693 | -0.06 | -0.16 | 36.84 | 36.84 | 36.4693 | 6272 |
| 1736206200 | 36.5263 | -0.2 | -0.54 | 37.35 | 37.35 | 36.46 | 689 |
| 1735947000 | 36.7236 | 0.95 | 2.67 | 36.39 | 36.7236 | 36.04 | 12016 |
| 1735860600 | 35.77 | -0.58 | -1.60 | 36.57 | 36.74 | 35.68 | 16424 |
| 1735687800 | 36.35 | -0.06 | -0.15 | 36.8 | 36.8 | 36.0499 | 9484 |
| 1735601400 | 36.4057 | -0.64 | -1.73 | 36.51 | 36.6 | 35.6928 | 2726 |
| 1735342200 | 37.0475 | -0.67 | -1.77 | 37.31 | 37.55 | 37.0475 | 552 |
| 1735255800 | 37.716 | 0.12 | 0.31 | 37.33 | 37.77 | 37.33 | 454 |
| 1735077840 | 37.5994 | 0.49 | 1.32 | 36.69 | 37.5994 | 36.69 | 324 |
| 1734996600 | 37.1105 | 0.01 | 0.03 | 37.18 | 37.18 | 36.58 | 4042 |
| 1734737400 | 37.1009 | 0.76 | 2.09 | 36.36 | 37.4 | 36.21 | 4189 |
| 1734651000 | 36.3408 | -0.07 | -0.19 | 37.12 | 37.12 | 36.3408 | 1982 |
| 1734564600 | 36.4116 | -2.17 | -5.62 | 38.78 | 38.78 | 36.3807 | 2156 |
| 1734478200 | 38.5781 | -0.71 | -1.80 | 38.865 | 38.87 | 38.45 | 3036 |
| 1734391800 | 39.2837 | 0.07 | 0.17 | 39.23 | 39.46 | 39.23 | 6256 |
| 1734132600 | 39.216 | -0.21 | -0.54 | 39.4618 | 39.4618 | 39.216 | 452 |
| 1734046200 | 39.4291 | -0.53 | -1.32 | 39.7472 | 39.7472 | 39.4291 | 1254 |
| 1733959800 | 39.9581 | -0.17 | -0.43 | 40.53 | 40.53 | 39.9581 | 585 |
| 1733873400 | 40.1303 | -0.24 | -0.60 | 40.43 | 40.43 | 39.88 | 1770 |
| 1733787000 | 40.3717 | -0.71 | -1.73 | 41.03 | 41.03 | 40.33 | 5282 |
| 1733527800 | 41.0813 | -0.25 | -0.60 | 41.57 | 41.62 | 40.9619 | 4385 |
| 1733441400 | 41.3306 | -0.98 | -2.32 | 42.37 | 42.37 | 41.3306 | 8139 |
| 1733355000 | 42.3109 | 0.31 | 0.73 | 42.1 | 42.3109 | 42.07 | 1073 |
| 1733268600 | 42.0032 | -0.52 | -1.22 | 42.49 | 42.49 | 41.67 | 4963 |
| 1733182200 | 42.5229 | -0.73 | -1.68 | 43.17 | 43.17 | 42.51 | 3583 |
| 1732917840 | 43.25 | 0.51 | 1.19 | 42.4 | 43.3 | 42.4 | 5437 |
| 1732750200 | 42.7425 | -0.34 | -0.78 | 42.82 | 43.3911 | 42.72 | 4152 |
| 1732663800 | 43.08 | 0.15 | 0.34 | 42.84 | 43.08 | 42.545 | 3435 |
| 1732577400 | 42.9337 | 0.56 | 1.33 | 42.89 | 43.075 | 42.79 | 3340 |
| 1732318200 | 42.37 | 1.09 | 2.65 | 41.46 | 42.37 | 41.4214 | 9846 |
| 1732231800 | 41.2768 | 1 | 2.49 | 40.6 | 41.4364 | 40.6 | 4269 |
| 1732145400 | 40.274 | 0.07 | 0.16 | 40.355 | 40.355 | 39.825 | 3227 |
| 1732059000 | 40.2083 | -0.05 | -0.13 | 39.73 | 40.383 | 39.73 | 4391 |
| 1731972600 | 40.2626 | -0.12 | -0.30 | 40.39 | 40.39 | 39.99 | 24893 |
| 1731713400 | 40.3844 | -0.46 | -1.13 | 40.59 | 40.59 | 40.2 | 5304 |
| 1731627000 | 40.8441 | -1.43 | -3.38 | 42.45 | 42.45 | 40.77 | 1012 |
| 1731540600 | 42.2743 | 0.13 | 0.32 | 42.7 | 42.7 | 42.2743 | 1387 |
| 1731454200 | 42.14 | -0.75 | -1.75 | 42.97 | 42.97 | 41.835 | 2780 |
| 1731367800 | 42.89 | 0.69 | 1.64 | 42.69 | 43.1268 | 42.515 | 1237 |
| 1731108600 | 42.2 | 0.83 | 2.00 | 41.58 | 42.2435 | 41.58 | 6153 |
| 1731022200 | 41.3723 | -0.59 | -1.40 | 42.13 | 42.13 | 41.3723 | 11223 |
| 1730935800 | 41.96 | 3.13 | 8.06 | 41.3 | 41.98 | 40.67 | 22987 |
| 1730849400 | 38.83 | 1.26 | 3.36 | 37.76 | 38.83 | 37.76 | 9360 |
| 1730763000 | 37.5681 | -0.13 | -0.34 | 37.76 | 37.9201 | 37.5681 | 3666 |
| 1730500200 | 37.6959 | -0.1 | -0.28 | 38.22 | 38.42 | 37.6959 | 3029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
