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 | -1.19 | -2.98544907175 | 39.86 | 40.92 | 37.86 | 159135 | 39.08737601 | SP |
| 4 | -1.4 | -3.49388570002 | 40.07 | 41.869 | 37.86 | 172849 | 40.03162466 | SP |
| 12 | 6.72 | 21.0328638498 | 31.95 | 41.869 | 31 | 123627 | 37.27185841 | SP |
| 26 | 8.56 | 28.4290933245 | 30.11 | 41.869 | 27.9036 | 156498 | 33.24683872 | SP |
| 52 | 3.47 | 9.85795454545 | 35.2 | 41.869 | 27.9036 | 219807 | 33.68248569 | SP |
| 156 | -14.57 | -27.3666416228 | 53.24 | 53.68 | 22.79 | 342328 | 32.50272404 | SP |
| 260 | 12.77 | 49.305019305 | 25.9 | 65.51 | 18.99 | 359164 | 38.88863212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 38.67 | -0.26 | -0.67 | 38.93 | 38.93 | 38.34 | 124687 |
| 1734737700 | 38.93 | 0.63 | 1.64 | 37.97 | 39.18 | 37.8214 | 151131 |
| 1734651300 | 38.3 | -0.25 | -0.65 | 39.04 | 39.24 | 38.15 | 252329 |
| 1734564900 | 38.55 | -1.95 | -4.81 | 40.66 | 40.7061 | 38.28 | 194168 |
| 1734478500 | 40.5 | -0.14 | -0.34 | 40.47 | 40.92 | 40.3 | 136755 |
| 1734392100 | 40.64 | 0.74 | 1.85 | 39.86 | 40.69 | 39.8 | 83671 |
| 1734132900 | 39.9 | -0.64 | -1.58 | 40.58 | 40.5863 | 39.74 | 124961 |
| 1734046500 | 40.54 | -0.13 | -0.32 | 40.33 | 40.68 | 40.2428 | 75937 |
| 1733960100 | 40.67 | 0.58 | 1.45 | 40.38 | 40.93 | 40.22 | 73191 |
| 1733873700 | 40.09 | -1.02 | -2.48 | 40.85 | 41.12 | 39.85 | 268857 |
| 1733787300 | 41.11 | -0.35 | -0.84 | 41.69 | 41.869 | 40.95 | 140694 |
| 1733528100 | 41.46 | 1.07 | 2.65 | 41 | 41.5977 | 40.969 | 202824 |
| 1733441700 | 40.39 | -0.58 | -1.42 | 40.77 | 40.78 | 40.3614 | 191786 |
| 1733355300 | 40.97 | 1.31 | 3.30 | 40.2 | 41.08 | 40.1662 | 529659 |
| 1733268900 | 39.66 | -0.04 | -0.10 | 39.42 | 39.7257 | 39.38 | 92916 |
| 1733182500 | 39.7 | 0.27 | 0.68 | 39.58 | 39.91 | 39.5203 | 249792 |
| 1732917840 | 39.43 | 0.11 | 0.28 | 39.43 | 39.6094 | 39.35 | 104065 |
| 1732750500 | 39.32 | -0.57 | -1.43 | 39.86 | 39.91 | 39.045 | 200296 |
| 1732664100 | 39.89 | -0.21 | -0.52 | 39.92 | 40.045 | 39.7018 | 164662 |
| 1732577700 | 40.1 | 0.53 | 1.34 | 40.07 | 40.48 | 39.93 | 169740 |
| 1732318500 | 39.57 | 0.92 | 2.38 | 38.89 | 39.63 | 38.89 | 327167 |
| 1732232100 | 38.65 | 1.45 | 3.90 | 37.74 | 38.8 | 37.6869 | 371151 |
| 1732145700 | 37.2 | 0.3 | 0.81 | 37.05 | 37.2 | 36.65 | 50366 |
| 1732059300 | 36.9 | 0.68 | 1.88 | 35.85 | 36.9 | 35.8037 | 111318 |
| 1731972900 | 36.22 | -0.15 | -0.41 | 36.49 | 36.496 | 36.1 | 80381 |
| 1731713700 | 36.37 | -0.94 | -2.52 | 36.99 | 36.99 | 36.2245 | 96564 |
| 1731627300 | 37.31 | -0.64 | -1.69 | 37.97 | 37.97 | 37.29 | 72129 |
| 1731540900 | 37.95 | 0.25 | 0.66 | 37.72 | 38.5 | 37.59 | 104346 |
| 1731454500 | 37.7 | 0.26 | 0.69 | 37.3 | 37.84 | 37.1695 | 86838 |
| 1731368100 | 37.44 | 0.77 | 2.10 | 36.82 | 37.52 | 36.82 | 114660 |
| 1731108900 | 36.67 | 0.09 | 0.25 | 36.7 | 36.73 | 36.2 | 105031 |
| 1731022500 | 36.58 | 0.81 | 2.26 | 35.97 | 36.655 | 35.9193 | 113179 |
| 1730936100 | 35.77 | 1.68 | 4.93 | 35 | 35.77 | 35 | 136805 |
| 1730849700 | 34.09 | 0.52 | 1.55 | 33.56 | 34.15 | 33.5382 | 110475 |
| 1730763300 | 33.57 | -0.09 | -0.27 | 33.5 | 33.72 | 33.28 | 73422 |
| 1730500500 | 33.66 | 0.46 | 1.39 | 33.43 | 33.9 | 33.24 | 454718 |
| 1730414100 | 33.2 | -0.11 | -0.33 | 33.409999 | 33.73 | 33.159999 | 65162 |
| 1730327700 | 33.31 | -0.11 | -0.33 | 33.34 | 33.82 | 33.31 | 238788 |
| 1730241300 | 33.42 | 0.37 | 1.12 | 32.93 | 33.485 | 32.93 | 110028 |
| 1730154900 | 33.049999 | 0.13 | 0.39 | 33.15 | 33.28 | 33.025 | 61970 |
| 1729895700 | 32.92 | 0.04 | 0.12 | 33.09 | 33.36 | 32.834699 | 72627 |
| 1729809300 | 32.88 | 0.42 | 1.29 | 32.79 | 33.06 | 32.6601 | 67671 |
| 1729722900 | 32.46 | -0.56 | -1.70 | 32.85 | 32.869999 | 32.32 | 44288 |
| 1729636500 | 33.02 | -0.29 | -0.87 | 33.18 | 33.29 | 32.96 | 24292 |
| 1729550100 | 33.31 | -0.11 | -0.33 | 33.29 | 33.5743 | 33.14 | 67549 |
| 1729290900 | 33.42 | 0.25 | 0.75 | 33.32 | 33.5643 | 33.2701 | 47246 |
| 1729204500 | 33.17 | 0.07 | 0.21 | 33.32 | 33.32 | 32.9 | 61348 |
| 1729118100 | 33.1 | -0.09 | -0.27 | 33.29 | 33.29 | 32.84 | 75502 |
| 1729031700 | 33.189999 | -0.04 | -0.12 | 33.17 | 33.3723 | 32.979999 | 55252 |
| 1728945300 | 33.229999 | 0.08 | 0.24 | 33.28 | 33.32 | 32.96 | 83421 |
| 1728686100 | 33.15 | 0.27 | 0.82 | 32.869999 | 33.345 | 32.85 | 67363 |
| 1728599700 | 32.88 | 0.57 | 1.76 | 32.03 | 32.89 | 31.98 | 105012 |
| 1728513300 | 32.31 | 0.59 | 1.86 | 31.7 | 32.35 | 31.6781 | 43452 |
| 1728426900 | 31.72 | 0.28 | 0.89 | 31.54 | 31.855 | 31.54 | 66817 |
| 1728340500 | 31.44 | -0.6 | -1.87 | 31.93 | 32.04 | 31.3624 | 38468 |
| 1728081300 | 32.04 | 0.84 | 2.69 | 31.69 | 32.07 | 31.49 | 33755 |
| 1727994900 | 31.2 | -0.09 | -0.29 | 31.06 | 31.3 | 31 | 145978 |
| 1727908500 | 31.29 | 0.07 | 0.22 | 31.07 | 31.3797 | 31.01 | 42183 |
| 1727822100 | 31.22 | -0.74 | -2.32 | 31.93 | 32.04 | 31.11 | 51811 |
| 1727735700 | 31.96 | -0.01 | -0.03 | 31.82 | 32.159999 | 31.7321 | 57054 |
| 1727476500 | 31.97 | 0.08 | 0.25 | 32.06 | 32.189999 | 31.8516 | 86113 |
| 1727390100 | 31.89 | 0.26 | 0.82 | 32 | 32.009999 | 31.42 | 53427 |
| 1727303700 | 31.63 | -0.28 | -0.88 | 31.82 | 31.89 | 31.63 | 29435 |
| 1727217300 | 31.91 | 0.11 | 0.35 | 31.99 | 32 | 31.7 | 40974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
