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 | -0.2235 | -0.511324639671 | 43.71 | 48.07 | 43.44 | 4627 | 44.03105738 | SP |
| 4 | 2.2065 | 5.34520348837 | 41.28 | 48.07 | 41.075 | 5207 | 43.45516969 | SP |
| 12 | 5.0865 | 13.24609375 | 38.4 | 48.07 | 37.75 | 3724 | 41.40025784 | SP |
| 26 | 7.7265 | 21.6065436242 | 35.76 | 48.07 | 33.52 | 3295 | 39.51014739 | SP |
| 52 | 9.2465 | 27.0049649533 | 34.24 | 48.07 | 33 | 4290 | 37.12801343 | SP |
| 156 | -2.4235 | -5.27880636027 | 45.91 | 49.56 | 27.68 | 3303 | 37.13584296 | SP |
| 260 | 8.3065 | 23.6114269471 | 35.18 | 52.13 | 23.045 | 3428 | 38.69864424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 43.4865 | -1.08 | -2.43 | 44.32 | 44.69 | 43.44 | 4578 |
| 1734478200 | 44.57 | 0.61 | 1.40 | 44.56 | 44.5801 | 44.35 | 4801 |
| 1734391800 | 43.9565 | 0.35 | 0.80 | 43.79 | 44.19 | 43.79 | 4456 |
| 1734132600 | 43.6092 | -0.42 | -0.96 | 48.07 | 48.07 | 43.55 | 5126 |
| 1734046200 | 44.0312 | 0.03 | 0.06 | 43.97 | 44.19 | 43.94 | 5119 |
| 1733959800 | 44.0053 | 0.44 | 1.00 | 43.71 | 44.15 | 43.66 | 3631 |
| 1733873400 | 43.57 | -0.74 | -1.67 | 44.3 | 44.3 | 43.57 | 9679 |
| 1733787000 | 44.3122 | 0.31 | 0.70 | 44.46 | 44.56 | 44.28 | 11963 |
| 1733527800 | 44.0047 | 0.19 | 0.43 | 43.96 | 44.115 | 43.91 | 3005 |
| 1733441400 | 43.8147 | -0.41 | -0.92 | 44.14 | 44.14 | 43.8147 | 3472 |
| 1733355000 | 44.2234 | 0.42 | 0.97 | 43.74 | 44.3099 | 43.74 | 2582 |
| 1733268600 | 43.7987 | 0.71 | 1.64 | 43.29 | 43.85 | 43.29 | 2456 |
| 1733182200 | 43.0901 | 0.18 | 0.41 | 43.08 | 43.21 | 42.61 | 4223 |
| 1732917840 | 42.9124 | 0.3 | 0.70 | 42.56 | 42.92 | 42.56 | 1119 |
| 1732750200 | 42.6155 | -0.45 | -1.05 | 42.95 | 42.95 | 42.38 | 5039 |
| 1732663800 | 43.0698 | 0.01 | 0.02 | 43.22 | 43.2299 | 42.97 | 17476 |
| 1732577400 | 43.0596 | 0.81 | 1.91 | 43.04 | 43.0947 | 42.82 | 4177 |
| 1732318200 | 42.2521 | 0.14 | 0.32 | 42.12 | 42.41 | 42.1 | 5166 |
| 1732231800 | 42.1167 | 0.78 | 1.90 | 41.6 | 42.21 | 41.6 | 2727 |
| 1732145400 | 41.333 | 0.47 | 1.15 | 41.28 | 41.45 | 41.075 | 2724 |
| 1732059000 | 40.8648 | 0.35 | 0.86 | 40.22 | 40.95 | 40.22 | 5895 |
| 1731972600 | 40.5157 | 0.21 | 0.53 | 40.58 | 40.6 | 40.4549 | 2815 |
| 1731713400 | 40.3024 | -0.6 | -1.47 | 40.75 | 40.75 | 40.23 | 6451 |
| 1731627000 | 40.9046 | -0.23 | -0.55 | 41 | 41.04 | 40.9046 | 3536 |
| 1731540600 | 41.1306 | -0.02 | -0.05 | 41.33 | 41.5 | 41.1306 | 2250 |
| 1731454200 | 41.1509 | 0.16 | 0.39 | 41.25 | 41.5 | 41.0593 | 5652 |
| 1731367800 | 40.9912 | 0.13 | 0.32 | 40.83 | 41.12 | 40.83 | 3875 |
| 1731108600 | 40.859 | -0.17 | -0.42 | 41 | 41 | 40.68 | 2877 |
| 1731022200 | 41.0332 | 0.46 | 1.13 | 40.69 | 41.0332 | 40.69 | 1333 |
| 1730935800 | 40.5727 | 0.61 | 1.54 | 40.6 | 40.81 | 40.3599 | 3336 |
| 1730849400 | 39.9586 | 0.26 | 0.65 | 39.69 | 40.0384 | 39.69 | 3983 |
| 1730763000 | 39.6997 | 0.06 | 0.16 | 39.67 | 39.7823 | 39.62 | 2570 |
| 1730500200 | 39.638 | -0.07 | -0.17 | 39.7 | 39.96 | 39.561 | 5045 |
| 1730413800 | 39.7059 | -0.35 | -0.87 | 40.08 | 40.08 | 39.69 | 2299 |
| 1730327400 | 40.0549 | 0.09 | 0.24 | 40.01 | 40.23 | 39.89 | 6735 |
| 1730241000 | 39.9606 | -0.27 | -0.67 | 39.77 | 39.9606 | 39.56 | 1201 |
| 1730154600 | 40.23 | 0.82 | 2.07 | 40.14 | 40.2357 | 40.12 | 2274 |
| 1729895400 | 39.4148 | 0.03 | 0.07 | 39.48 | 39.62 | 39.3901 | 2231 |
| 1729809000 | 39.3886 | 0.17 | 0.44 | 39.32 | 39.3886 | 39.28 | 1185 |
| 1729722600 | 39.2179 | -0.52 | -1.32 | 39.63 | 39.63 | 39.13 | 3229 |
| 1729636200 | 39.7415 | -0.37 | -0.92 | 39.88 | 39.88 | 39.7415 | 1277 |
| 1729549800 | 40.11 | 0.38 | 0.97 | 40.02 | 40.115 | 39.8 | 4469 |
| 1729290600 | 39.7252 | 0.13 | 0.32 | 39.79 | 39.83 | 39.7252 | 2051 |
| 1729204200 | 39.5979 | 0.25 | 0.63 | 39.55 | 39.6 | 39.505 | 3361 |
| 1729117800 | 39.3501 | -0.04 | -0.10 | 39.5 | 39.5 | 39.3197 | 1919 |
| 1729031400 | 39.3886 | 0.09 | 0.24 | 39.44 | 39.5 | 39.25 | 2824 |
| 1728945000 | 39.2936 | 0.11 | 0.29 | 39.23 | 39.38 | 39.23 | 3901 |
| 1728685800 | 39.18 | 0.4 | 1.03 | 38.74 | 39.2 | 38.74 | 2481 |
| 1728599400 | 38.7801 | 0.04 | 0.11 | 38.44 | 38.8 | 38.44 | 1048 |
| 1728513000 | 38.7357 | 0.42 | 1.10 | 38.25 | 38.79 | 38.23 | 2769 |
| 1728426600 | 38.3144 | 0.56 | 1.50 | 37.98 | 38.3144 | 37.98 | 1545 |
| 1728340200 | 37.75 | -0.41 | -1.07 | 38 | 38.06 | 37.75 | 882 |
| 1728081000 | 38.1576 | 0.28 | 0.73 | 37.95 | 38.1576 | 37.95 | 1344 |
| 1727994600 | 37.8818 | -0.28 | -0.73 | 37.94 | 38.02 | 37.79 | 1175 |
| 1727908200 | 38.1618 | 0.14 | 0.37 | 37.97 | 38.19 | 37.84 | 3238 |
| 1727821800 | 38.0227 | -1.12 | -2.85 | 38.92 | 38.92 | 37.925 | 8797 |
| 1727735400 | 39.1379 | 0.38 | 0.98 | 39.02 | 39.27 | 39.02 | 4704 |
| 1727476200 | 38.7583 | -0.2 | -0.51 | 39.04 | 39.086 | 38.65 | 1731 |
| 1727389800 | 38.9573 | 0.7 | 1.84 | 38.99 | 38.99 | 38.74 | 611 |
| 1727303400 | 38.2548 | 0.02 | 0.06 | 38.4 | 38.55 | 38.2548 | 1903 |
| 1727217000 | 38.2335 | 0.54 | 1.43 | 38.14 | 38.35 | 38.14 | 2373 |
| 1727130600 | 37.6937 | 0.29 | 0.79 | 37.67 | 37.98 | 37.58 | 3650 |
| 1726871400 | 37.4001 | -0.15 | -0.40 | 37.32 | 37.4187 | 37.2829 | 2593 |
| 1726785000 | 37.5513 | 0.48 | 1.30 | 37.44 | 37.61 | 37.3215 | 7964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
