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 | -0.22 | -0.524809160305 | 41.92 | 42.32 | 41.0003 | 386434 | 41.45576368 | SP |
| 4 | -2.84 | -6.37629097441 | 44.54 | 47.38 | 41.0003 | 283174 | 43.49968677 | SP |
| 12 | -5.25 | -11.1821086262 | 46.95 | 47.38 | 36.93 | 759010 | 42.33143824 | SP |
| 26 | -3.85 | -8.45225027442 | 45.55 | 58.575 | 36.93 | 3987919 | 47.63722133 | SP |
| 52 | -19.5 | -31.862745098 | 61.2 | 65.0325 | 36.93 | 3898072 | 51.71527788 | SP |
| 156 | -39.25 | -48.4867201977 | 80.95 | 105.55 | 36.93 | 3023996 | 67.69899345 | SP |
| 260 | -23.2 | -35.7473035439 | 64.9 | 150.376 | 20.4 | 2858262 | 66.04504786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 41.57 | -0.1 | -0.24 | 41.49 | 41.76 | 41.0003 | 374561 |
| 1737675000 | 41.67 | 0 | 0.00 | 41.67 | 41.67 | 41.67 | 0 |
| 1737588600 | 41.67 | 0.62 | 1.51 | 41.28 | 41.8 | 41.1 | 444566 |
| 1737502200 | 41.05 | -1.68 | -3.93 | 41.92 | 42.11 | 41.05 | 340175 |
| 1737156600 | 42.73 | -0.31 | -0.71 | 42.19 | 43.01 | 42.18 | 172531 |
| 1737070200 | 43.035 | -0.13 | -0.29 | 43.14 | 43.67 | 42.78 | 230171 |
| 1736983800 | 43.16 | -1.77 | -3.94 | 42.6 | 43.61 | 42.59 | 415446 |
| 1736897400 | 44.93 | -1.09 | -2.37 | 45.16 | 46 | 44.76 | 275970 |
| 1736811000 | 46.02 | -0.12 | -0.26 | 47.18 | 47.38 | 45.91 | 301689 |
| 1736551800 | 46.14 | 2.03 | 4.59 | 45.54 | 46.71 | 45.43 | 315492 |
| 1736379000 | 44.115 | 0.36 | 0.81 | 44.46 | 45.21 | 43.99 | 300677 |
| 1736292600 | 43.76 | 0.75 | 1.74 | 42.68 | 44.25 | 42.33 | 262200 |
| 1736206200 | 43.01 | -0.01 | -0.02 | 42.52 | 43.16 | 42.05 | 169722 |
| 1735947000 | 43.02 | -1.35 | -3.04 | 44.04 | 44.27 | 42.94 | 203009 |
| 1735860600 | 44.37 | -0.07 | -0.16 | 43.66 | 44.94 | 43.1 | 294629 |
| 1735687800 | 44.44 | -0.11 | -0.25 | 43.98 | 44.7196 | 43.48 | 167691 |
| 1735601400 | 44.55 | 0.72 | 1.64 | 44.54 | 45.61 | 44.1 | 262256 |
| 1735342200 | 43.83 | 1.34 | 3.15 | 43.09 | 44.57 | 42.67 | 200363 |
| 1735255800 | 42.49 | -0.86 | -1.98 | 43.76 | 44.15 | 42.37 | 179856 |
| 1735077840 | 43.35 | -0.79 | -1.79 | 43.93 | 44.5199 | 43.32 | 123471 |
| 1734996600 | 44.14 | -0.6 | -1.34 | 44.04 | 44.92 | 43.81 | 152883 |
| 1734737400 | 44.74 | -0.77 | -1.69 | 46.1 | 46.33 | 43.65 | 706687 |
| 1734651000 | 45.51 | 0.44 | 0.98 | 44.22 | 45.77 | 43.72 | 546945 |
| 1734564600 | 45.07 | 3.6 | 8.68 | 41.03 | 45.81 | 40.78 | 547173 |
| 1734478200 | 41.47 | 0.99 | 2.45 | 40.87 | 41.61 | 40.65 | 241041 |
| 1734391800 | 40.48 | -0.51 | -1.24 | 41.08 | 41.25 | 40.13 | 218182 |
| 1734132600 | 40.99 | 0.55 | 1.36 | 40.58 | 41.37 | 40.43 | 217794 |
| 1734046200 | 40.44 | 1.1 | 2.80 | 39.58 | 40.5 | 39.43 | 311540 |
| 1733959800 | 39.34 | -0.32 | -0.81 | 39.02 | 39.66 | 38.87 | 234900 |
| 1733873400 | 39.66 | 0.3 | 0.76 | 39.42 | 39.98 | 39.04 | 267399 |
| 1733787000 | 39.36 | 0.39 | 1.00 | 38.41 | 39.398 | 38.2 | 299783 |
| 1733527800 | 38.97 | -0.27 | -0.69 | 38.7 | 39.15 | 38.67 | 150371 |
| 1733441400 | 39.24 | 0.92 | 2.40 | 38.41 | 39.31 | 38.37 | 212866 |
| 1733355000 | 38.32 | -0.25 | -0.65 | 38.52 | 38.84 | 38.07 | 242904 |
| 1733268600 | 38.57 | 0.55 | 1.45 | 38.11 | 38.75 | 37.92 | 239361 |
| 1733182200 | 38.02 | 0.02 | 0.05 | 37.86 | 38.56 | 37.75 | 300336 |
| 1732917840 | 38 | -0.25 | -0.65 | 37.84 | 38.06 | 37.47 | 171254 |
| 1732750200 | 38.25 | -0.08 | -0.21 | 37.88 | 38.36 | 37.35 | 171134 |
| 1732663800 | 38.33 | 0.6 | 1.59 | 38.14 | 38.66 | 37.99 | 203530 |
| 1732577400 | 37.73 | -1.23 | -3.16 | 38.03 | 38.06 | 36.93 | 330861 |
| 1732318200 | 38.96 | -1.35 | -3.35 | 40.01 | 40.09 | 38.7501 | 298455 |
| 1732231800 | 40.31 | -1.34 | -3.22 | 41.17 | 41.52 | 39.96 | 232310 |
| 1732145400 | 41.65 | -0.03 | -0.07 | 41.86 | 42.66 | 41.63 | 208257 |
| 1732059000 | 41.68 | -0.65 | -1.54 | 43.2 | 43.27 | 41.6679 | 158323 |
| 1731972600 | 42.33 | -0.12 | -0.28 | 42.26 | 42.6199 | 41.7606 | 141519 |
| 1731713400 | 42.45 | 1.28 | 3.11 | 41.17 | 42.67 | 41.121 | 221259 |
| 1731627000 | 41.17 | 1.05 | 2.62 | 39.89 | 41.45 | 39.74 | 246951 |
| 1731540600 | 40.12 | 0.77 | 1.96 | 38.82 | 40.199 | 38.55 | 328156 |
| 1731454200 | 39.35 | 1.35 | 3.55 | 38.51 | 39.5977 | 38 | 349947 |
| 1731367800 | 38 | -1.15 | -2.94 | 38.36 | 38.57 | 37.76 | 418772 |
| 1731108600 | 39.15 | -0.53 | -1.34 | 39.83 | 39.98 | 39.04 | 305813 |
| 1731022200 | 39.68 | 0.33 | 0.84 | 39.5 | 40 | 38.98 | 287994 |
| 1730935800 | 39.35 | -5.25 | -11.77 | 39.65 | 41.16437 | 39.2505 | 2491130 |
| 1730849400 | 44.6 | -1.7 | -3.67 | 46.6 | 46.725 | 44.55 | 1445316 |
| 1730763000 | 46.3 | -0.4 | -0.86 | 46.95 | 47.225 | 45.5995 | 1461023 |
| 1730500200 | 46.7 | -0.5 | -1.06 | 46.55 | 47 | 45.888999 | 1552692 |
| 1730413800 | 47.199999 | 1.55 | 3.40 | 45.8 | 47.199999 | 45.599999 | 1833633 |
| 1730327400 | 45.65 | 0.2 | 0.44 | 45.9 | 45.9 | 44.45 | 1364091 |
| 1730241000 | 45.45 | 0.2 | 0.44 | 45.949999 | 46.275 | 45.45 | 1255273 |
| 1730154600 | 45.25 | -1.5 | -3.21 | 46 | 46.05 | 45.05 | 1322590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
