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 | -1.26 | -3.13199105145 | 40.23 | 40.2391 | 38.75 | 939809 | 39.32534194 | CS |
| 4 | 0.32 | 0.827943078913 | 38.65 | 41.1756 | 37.55 | 942612 | 39.45044531 | CS |
| 12 | -3.9 | -9.09727081875 | 42.87 | 44.81 | 37.55 | 1124506 | 41.30279593 | CS |
| 26 | -6.41 | -14.125165271 | 45.38 | 49.57 | 37.55 | 1115424 | 44.17141004 | CS |
| 52 | -1.3 | -3.2282095853 | 40.27 | 49.57 | 37.55 | 1142900 | 43.03515688 | CS |
| 156 | -4.12 | -9.56138315154 | 43.09 | 49.57 | 34.38 | 1170251 | 42.53050937 | CS |
| 260 | -17 | -30.3734143291 | 55.97 | 58.87 | 24.04 | 1208686 | 41.47491067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 38.97 | 0.04 | 0.10 | 39.41 | 39.4487 | 38.8 | 775270 |
| 1738712400 | 38.93 | -0.22 | -0.56 | 39 | 39.125 | 38.75 | 689792 |
| 1738626000 | 39.15 | -0.24 | -0.61 | 39.03 | 39.63 | 38.76 | 1075392 |
| 1738366800 | 39.39 | -0.3 | -0.76 | 39.09 | 39.48 | 38.94 | 1208438 |
| 1738280400 | 39.69 | 0.29 | 0.74 | 39.91 | 40.05 | 39.33 | 876942 |
| 1738194000 | 39.4 | -0.82 | -2.04 | 40.23 | 40.2391 | 39.1701 | 848479 |
| 1738107600 | 40.22 | -0.58 | -1.42 | 40.57 | 40.75 | 40.22 | 651041 |
| 1738021200 | 40.8 | 1.11 | 2.80 | 40.15 | 41.1756 | 40.15 | 979144 |
| 1737762000 | 39.69 | 0.09 | 0.23 | 39.61 | 39.99 | 39.31 | 723070 |
| 1737675600 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1737589200 | 39.6 | -0.97 | -2.39 | 40.22 | 40.36 | 39.52 | 937683 |
| 1737502800 | 40.57 | 0.5 | 1.25 | 40.18 | 40.71 | 40.135 | 763657 |
| 1737157200 | 40.07 | 0.13 | 0.33 | 40 | 40.42 | 39.9 | 812684 |
| 1737070800 | 39.94 | 0.49 | 1.24 | 39.47 | 40 | 39.37 | 1272281 |
| 1736984400 | 39.45 | 0.23 | 0.59 | 40.24 | 40.41 | 39.41 | 936957 |
| 1736898000 | 39.22 | 0.63 | 1.63 | 38.61 | 39.36 | 38.565 | 867782 |
| 1736811600 | 38.59 | 0.59 | 1.55 | 38.14 | 38.625 | 37.55 | 1071315 |
| 1736552400 | 38 | -0.9 | -2.31 | 38.25 | 38.645 | 37.915 | 1261918 |
| 1736379600 | 38.9 | 0.17 | 0.44 | 38.65 | 38.94 | 38.38 | 1047821 |
| 1736293200 | 38.73 | -0.84 | -2.12 | 39.32 | 39.77 | 38.55 | 1915539 |
| 1736206800 | 39.57 | -0.81 | -2.01 | 40.25 | 40.38 | 39.52 | 1051877 |
| 1735947600 | 40.38 | 0.27 | 0.67 | 40.16 | 40.52 | 40 | 673973 |
| 1735861200 | 40.11 | -0.74 | -1.81 | 40.64 | 40.81 | 39.99 | 953309 |
| 1735688400 | 40.85 | 0.48 | 1.19 | 40.57 | 40.9 | 40.33 | 1103898 |
| 1735602000 | 40.37 | -0.14 | -0.35 | 40.45 | 40.46 | 39.9 | 758392 |
| 1735342800 | 40.51 | -0.22 | -0.54 | 40.6 | 40.93 | 40.33 | 632501 |
| 1735256400 | 40.73 | 0.02 | 0.05 | 40.58 | 40.89 | 40.45 | 921567 |
| 1735077840 | 40.71 | 0.26 | 0.64 | 40.56 | 40.79 | 40.255 | 341557 |
| 1734997200 | 40.45 | 0.1 | 0.25 | 40.07 | 40.605 | 40.07 | 916638 |
| 1734738000 | 40.35 | 0.58 | 1.46 | 40.22 | 41.1 | 40.11 | 4357591 |
| 1734651600 | 39.77 | -1.02 | -2.50 | 40.84 | 41.29 | 39.72 | 1782258 |
| 1734565200 | 40.79 | -1.09 | -2.60 | 41.84 | 42.55 | 40.73 | 1221161 |
| 1734478800 | 41.88 | -0.34 | -0.81 | 42.13 | 42.44 | 41.85 | 1077488 |
| 1734392400 | 42.22 | -0.36 | -0.85 | 42.46 | 42.69 | 42.11 | 1402004 |
| 1734133200 | 42.58 | 0.18 | 0.42 | 42.11 | 42.61 | 42.05 | 1231175 |
| 1734046800 | 42.4 | -0.06 | -0.14 | 42.34 | 42.84 | 42.16 | 781737 |
| 1733960400 | 42.46 | 0.06 | 0.14 | 42.23 | 42.56 | 42.01 | 1143180 |
| 1733874000 | 42.4 | -0.31 | -0.73 | 42.51 | 42.56 | 42.09 | 1050391 |
| 1733787600 | 42.71 | 0.21 | 0.49 | 42.6 | 42.765 | 42.36 | 1343244 |
| 1733528400 | 42.5 | -0.39 | -0.91 | 42.93 | 43 | 42.34 | 926689 |
| 1733442000 | 42.89 | -0.26 | -0.60 | 42.99 | 43.06 | 42.56 | 966494 |
| 1733355600 | 43.15 | -0.16 | -0.37 | 43.25 | 43.51 | 42.55 | 1870282 |
| 1733269200 | 43.31 | -0.53 | -1.21 | 44.07 | 44.07 | 43.25 | 727010 |
| 1733182800 | 43.84 | -0.14 | -0.32 | 43.81 | 44.16 | 43.66 | 964859 |
| 1732917840 | 43.98 | -0.42 | -0.95 | 44.44 | 44.81 | 43.84 | 671976 |
| 1732750800 | 44.4 | 0.56 | 1.28 | 44.14 | 44.65 | 44.09 | 1200908 |
| 1732664400 | 43.84 | 0.13 | 0.30 | 43.67 | 43.9 | 43.4 | 1142447 |
| 1732578000 | 43.71 | 0.05 | 0.11 | 43.7 | 44.13 | 43.61 | 1384961 |
| 1732318800 | 43.66 | -0.03 | -0.07 | 43.66 | 44 | 43.33 | 1393353 |
| 1732232400 | 43.69 | -0.23 | -0.52 | 43.8 | 44.08 | 43.405 | 1789708 |
| 1732146000 | 43.92 | 0.49 | 1.13 | 43.12 | 44.0527 | 43.075 | 1559549 |
| 1732059600 | 43.43 | 0.54 | 1.26 | 42.91 | 43.47 | 42.675 | 1214668 |
| 1731973200 | 42.89 | 0.69 | 1.64 | 41.91 | 43.035 | 41.91 | 986448 |
| 1731714000 | 42.2 | 0.37 | 0.88 | 41.81 | 42.43 | 41.76 | 838381 |
| 1731627600 | 41.83 | -0.53 | -1.25 | 42.2 | 42.41 | 41.724 | 1162214 |
| 1731541200 | 42.36 | -0.22 | -0.52 | 42.87 | 42.97 | 42.22 | 1239500 |
| 1731454800 | 42.58 | -0.36 | -0.84 | 42.8 | 42.965 | 42.52 | 1025395 |
| 1731368400 | 42.94 | 0.08 | 0.19 | 42.85 | 43.33 | 42.73 | 1381506 |
| 1731109200 | 42.86 | 1.35 | 3.25 | 41.75 | 42.98 | 41.669 | 1177205 |
| 1731022800 | 41.51 | 0.05 | 0.12 | 41.66 | 41.9 | 41.34 | 1707706 |
| 1730936400 | 41.46 | -1.37 | -3.20 | 42.51 | 42.85 | 41.09 | 2954555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
