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 | -2.24 | -5.37428023033 | 41.68 | 41.8 | 37.905 | 15186 | 39.74409659 | CS |
| 4 | -2.4538 | -5.8571912789 | 41.8938 | 44.265 | 37.905 | 16587 | 41.33739439 | CS |
| 12 | 2.74 | 7.4659400545 | 36.7 | 44.265 | 33.79 | 18769 | 40.586299 | CS |
| 26 | 15.51 | 64.8140409528 | 23.93 | 44.265 | 21.05 | 20465 | 36.27657732 | CS |
| 52 | 16.08 | 68.8356164384 | 23.36 | 44.265 | 21.05 | 14873 | 32.82646912 | CS |
| 156 | -1.44 | -3.52250489237 | 40.88 | 44.3 | 16.06 | 11302 | 29.28730307 | CS |
| 260 | 16.62 | 72.8308501315 | 22.82 | 67.283 | 11.7445 | 13637 | 33.28776436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 39.44 | 1.06 | 2.76 | 38.24 | 39.5433 | 37.905 | 16534 |
| 1736292900 | 38.38 | -1.81 | -4.50 | 39.99 | 39.99 | 38.21 | 21348 |
| 1736206500 | 40.19 | -0.68 | -1.66 | 41 | 41 | 39.74 | 16280 |
| 1735947300 | 40.87 | -0.21 | -0.51 | 40.93 | 41.04 | 39.8601 | 10425 |
| 1735860900 | 41.08 | -0.12 | -0.29 | 41.68 | 41.8 | 40.8201 | 11342 |
| 1735688100 | 41.2 | -0.48 | -1.15 | 42.14 | 42.14 | 40.99 | 13637 |
| 1735601700 | 41.68 | 0.38 | 0.92 | 41.11 | 42.205 | 40.09 | 31202 |
| 1735342500 | 41.3 | 0.26 | 0.63 | 41.9 | 42.12 | 40.98 | 13448 |
| 1735256100 | 41.04 | 1.08 | 2.70 | 40.33 | 41.86 | 40.33 | 19187 |
| 1735077840 | 39.96 | -0.9 | -2.20 | 40.51 | 40.9 | 39.89 | 8942 |
| 1734996900 | 40.86 | -1.2 | -2.85 | 42.21 | 42.21 | 39.75 | 15911 |
| 1734737700 | 42.06 | 0.8 | 1.94 | 41.7958 | 42.275 | 41.155 | 17244 |
| 1734651300 | 41.26 | 0.17 | 0.41 | 41.01 | 41.54 | 40.35 | 17445 |
| 1734564900 | 41.09 | -2.23 | -5.15 | 43.77 | 43.77 | 40.9 | 13062 |
| 1734478500 | 43.32 | -0.14 | -0.32 | 43.2775 | 43.65 | 42.19 | 19540 |
| 1734392100 | 43.46 | -0.51 | -1.16 | 43.105 | 44.265 | 42.3243 | 18294 |
| 1734132900 | 43.97 | 2.15 | 5.14 | 41.29 | 43.97 | 41.29 | 16780 |
| 1734046500 | 41.82 | 0.33 | 0.80 | 41.8938 | 41.99 | 41.1 | 17939 |
| 1733960100 | 41.49 | -0.35 | -0.84 | 41.54 | 41.94 | 40.5266 | 11646 |
| 1733873700 | 41.84 | -0.02 | -0.05 | 42.145 | 42.5761 | 41.572 | 16988 |
| 1733787300 | 41.86 | -0.85 | -1.99 | 42.48 | 43.6063 | 41.45 | 29035 |
| 1733528100 | 42.71 | 1.01 | 2.42 | 41.98 | 42.82 | 41.38 | 20491 |
| 1733441700 | 41.7 | -1.19 | -2.77 | 42.53 | 42.98 | 41.43 | 22514 |
| 1733355300 | 42.89 | 0.47 | 1.11 | 42.485 | 42.94 | 41.575 | 29257 |
| 1733268900 | 42.42 | -0.15 | -0.35 | 41.75 | 43.35 | 40.8262 | 35820 |
| 1733182500 | 42.57 | 1.06 | 2.55 | 41 | 43.27 | 40.3501 | 32014 |
| 1732917840 | 41.51 | 0.48 | 1.17 | 41.25 | 42.51 | 40.87 | 17702 |
| 1732750500 | 41.03 | -0.22 | -0.53 | 41.25 | 41.46 | 40.8474 | 11041 |
| 1732664100 | 41.25 | -0.3 | -0.72 | 41.3775 | 41.3775 | 40.65 | 23838 |
| 1732577700 | 41.55 | -0.44 | -1.05 | 42.34 | 42.7 | 41.46 | 23706 |
| 1732318500 | 41.99 | 0.32 | 0.77 | 42.3 | 42.6 | 41.76 | 15845 |
| 1732232100 | 41.67 | 1.93 | 4.86 | 39.71 | 42.3 | 39.71 | 24265 |
| 1732145700 | 39.74 | -0.99 | -2.43 | 41.2 | 41.2 | 39.365 | 13076 |
| 1732059300 | 40.73 | 0.33 | 0.82 | 40.59 | 41.14 | 40.0536 | 14002 |
| 1731972900 | 40.4 | -0.24 | -0.59 | 40 | 41.67 | 40 | 25534 |
| 1731713700 | 40.64 | -0.33 | -0.81 | 40.5 | 41.565 | 40.5 | 11740 |
| 1731627300 | 40.97 | 0.03 | 0.07 | 41.1 | 41.23 | 39.67 | 22096 |
| 1731540900 | 40.94 | 0.44 | 1.09 | 40.5249 | 42.06 | 39.92 | 25361 |
| 1731454500 | 40.5 | -1.42 | -3.39 | 41.22 | 41.22 | 39.62 | 18142 |
| 1731368100 | 41.92 | 1.61 | 3.99 | 40.39 | 41.92 | 39.01 | 34131 |
| 1731108900 | 40.31 | -0.22 | -0.54 | 40.4253 | 41.25 | 39.34 | 16956 |
| 1731022500 | 40.53 | 2.55 | 6.71 | 38.5472 | 40.93 | 38.13 | 14894 |
| 1730936100 | 37.98 | 0.97 | 2.62 | 38 | 38.4007 | 37.445 | 16245 |
| 1730849700 | 37.01 | -0.02 | -0.05 | 37.1 | 39.21 | 37 | 27974 |
| 1730763300 | 37.03 | 0.51 | 1.40 | 35.93 | 37.695 | 35.77 | 21327 |
| 1730500500 | 36.52 | -1.03 | -2.74 | 37.29 | 37.68 | 36.4 | 8432 |
| 1730414100 | 37.55 | -1.57 | -4.01 | 38.73 | 38.73 | 37.54 | 10657 |
| 1730327700 | 39.12 | 0.56 | 1.45 | 38.73 | 39.72 | 38.73 | 7076 |
| 1730241300 | 38.56 | -0.43 | -1.10 | 38 | 39.77 | 38 | 15950 |
| 1730154900 | 38.99 | -0.17 | -0.43 | 39.16 | 39.84 | 38.39 | 26702 |
| 1729895700 | 39.16 | 0.24 | 0.62 | 39.27 | 40.01 | 38.13 | 10512 |
| 1729809300 | 38.92 | -0.49 | -1.24 | 39.02 | 39.17 | 38.15 | 11379 |
| 1729722900 | 39.41 | -1.34 | -3.29 | 40.24 | 40.25 | 38.8971 | 11567 |
| 1729636500 | 40.75 | 2.46 | 6.42 | 39.01 | 40.75 | 38.58 | 18097 |
| 1729550100 | 38.29 | 3.69 | 10.66 | 35 | 39.22 | 35 | 37387 |
| 1729290900 | 34.6 | -2.24 | -6.08 | 37.33 | 37.33 | 33.79 | 29858 |
| 1729204500 | 36.84 | 0.32 | 0.88 | 36.7 | 37.175 | 36.2 | 8009 |
| 1729118100 | 36.52 | -0.33 | -0.90 | 37.44 | 37.44 | 36.12 | 16000 |
| 1729031700 | 36.85 | -0.8 | -2.12 | 37.58 | 38.085 | 36.85 | 9508 |
| 1728945300 | 37.65 | -1.34 | -3.44 | 39.3 | 39.3 | 37.65 | 14757 |
| 1728686100 | 38.99 | 0.54 | 1.40 | 38.67 | 39.1 | 38.45 | 10152 |
| 1728599700 | 38.45 | -0.21 | -0.54 | 38.37 | 38.45 | 37.89 | 4152 |
| 1728513300 | 38.66 | 0.21 | 0.55 | 38.86 | 39.61 | 38.275 | 10644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
