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 | -1.65 | -3.69955156951 | 44.6 | 44.91 | 42.585 | 891580 | 43.69822246 | CS |
| 4 | -0.47 | -1.08245048365 | 43.42 | 45.0799 | 40.7 | 1355713 | 42.83319767 | CS |
| 12 | 6.66 | 18.3521631303 | 36.29 | 45.34 | 36.29 | 1488757 | 40.61403284 | CS |
| 26 | -2.93 | -6.38622493461 | 45.88 | 49.42 | 35.98 | 1540056 | 41.12396503 | CS |
| 52 | 3.87 | 9.90276356192 | 39.08 | 49.42 | 35.98 | 1423750 | 41.68969846 | CS |
| 156 | -30.86 | -41.8100528384 | 73.81 | 85.65 | 25.09 | 1470383 | 45.23145774 | CS |
| 260 | -9.1 | -17.4831892411 | 52.05 | 85.65 | 25.09 | 1527919 | 47.63575971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 42.95 | -0.78 | -1.78 | 43.72 | 43.86 | 42.585 | 1105147 |
| 1720478400 | 43.73 | -0.02 | -0.05 | 43.75 | 44.02 | 43.28 | 949253 |
| 1720219200 | 43.75 | 0.54 | 1.25 | 43.11 | 44.1334 | 43.1 | 785687 |
| 1720040640 | 43.21 | -0.9 | -2.04 | 43.5 | 43.99 | 43.1501 | 916630 |
| 1719960000 | 44.11 | -0.39 | -0.88 | 44.6 | 44.91 | 43.73 | 914750 |
| 1719873600 | 44.5 | 0.42 | 0.95 | 44.07 | 44.58 | 43.81 | 1040422 |
| 1719614400 | 44.08 | 0.52 | 1.19 | 43.69 | 44.68 | 43.51 | 1700527 |
| 1719528000 | 43.56 | 0.7 | 1.63 | 42.99 | 43.99 | 42.83 | 1108858 |
| 1719441600 | 42.86 | 0.52 | 1.23 | 42.44 | 43.08 | 42.32 | 1121246 |
| 1719355200 | 42.34 | 0.83 | 2.00 | 41.68 | 42.51 | 41.24 | 1176992 |
| 1719268800 | 41.51 | -1.18 | -2.76 | 42.33 | 42.69 | 41.48 | 954850 |
| 1719009600 | 42.69 | 1.45 | 3.52 | 41.41 | 42.71 | 41.19 | 3865568 |
| 1718923200 | 41.24 | 0 | 0.00 | 41.32 | 41.38 | 40.7 | 1334791 |
| 1718750400 | 41.24 | -0.63 | -1.50 | 41.71 | 42.04 | 40.95 | 1438799 |
| 1718664000 | 41.87 | 0.09 | 0.22 | 41.41 | 42.06 | 41.19 | 1436191 |
| 1718404800 | 41.78 | -0.15 | -0.36 | 41.89 | 42.1 | 41.45 | 1141168 |
| 1718318400 | 41.93 | -1.49 | -3.43 | 43.54 | 43.74 | 41.91 | 1278879 |
| 1718232000 | 43.42 | -0.58 | -1.32 | 44.747 | 45.0799 | 43.39 | 1719046 |
| 1718145600 | 44 | 0.61 | 1.41 | 43.42 | 44.11 | 43.11 | 1519184 |
| 1718059200 | 43.39 | -0.9 | -2.03 | 43.94 | 44.08 | 43.3 | 2350564 |
| 1717800000 | 44.29 | 0.02 | 0.05 | 43.9127 | 44.64 | 43.5101 | 1803019 |
| 1717713600 | 44.27 | 6.49 | 17.18 | 43.57 | 45.34 | 42.63 | 7375745 |
| 1717627200 | 37.78 | 0.17 | 0.45 | 38.41 | 38.41 | 37.1899 | 2269215 |
| 1717540800 | 37.61 | 0.19 | 0.51 | 37.3 | 38.655 | 37.225 | 2821477 |
| 1717454400 | 37.42 | 0.42 | 1.14 | 37.53 | 37.61 | 36.81 | 2616591 |
| 1717195200 | 37 | -0.09 | -0.24 | 37.44 | 37.715 | 36.56 | 2346811 |
| 1717108800 | 37.09 | -2.16 | -5.50 | 38.79 | 38.79 | 36.94 | 2243839 |
| 1717022400 | 39.25 | -0.04 | -0.10 | 38.52 | 39.29 | 38.5 | 910196 |
| 1716936000 | 39.29 | -0.39 | -0.98 | 39.55 | 39.65 | 38.88 | 756665 |
| 1716590400 | 39.68 | -1.05 | -2.58 | 40.46 | 40.57 | 39.57 | 885696 |
| 1716504000 | 40.73 | -0.94 | -2.26 | 41.79 | 41.79 | 40.5 | 624825 |
| 1716417600 | 41.67 | 0.02 | 0.05 | 41.67 | 42.08 | 41.45 | 846269 |
| 1716331200 | 41.65 | -0.26 | -0.62 | 41.56 | 41.82 | 41.41 | 671321 |
| 1716244800 | 41.91 | -0.12 | -0.29 | 42.08 | 42.11 | 41.6 | 957098 |
| 1715985600 | 42.03 | 0.09 | 0.21 | 42 | 42.42 | 41.8201 | 1085039 |
| 1715899200 | 41.94 | 0.45 | 1.08 | 41.51 | 42.07 | 41.26 | 1094868 |
| 1715812800 | 41.49 | 0.62 | 1.52 | 41.83 | 42.22 | 41.2 | 1164138 |
| 1715726400 | 40.87 | 0.67 | 1.67 | 40.51 | 40.99 | 40.12 | 1701957 |
| 1715640000 | 40.2 | 0.13 | 0.32 | 40.32 | 40.8 | 40.055 | 1239027 |
| 1715380800 | 40.07 | 1.23 | 3.17 | 39.01 | 40.34 | 38.91 | 1539262 |
| 1715294400 | 38.84 | -0.04 | -0.10 | 38.98 | 39.37 | 38.7301 | 1254130 |
| 1715208000 | 38.88 | -0.77 | -1.94 | 39.11 | 39.22 | 38.555 | 1290179 |
| 1715121600 | 39.65 | 0.4 | 1.02 | 39.09 | 39.76 | 38.76 | 894346 |
| 1715035200 | 39.25 | 0.67 | 1.74 | 38.75 | 39.31 | 38.44 | 944439 |
| 1714776000 | 38.58 | 0.19 | 0.49 | 38.92 | 39.29 | 38.37 | 986975 |
| 1714689600 | 38.39 | -0.09 | -0.23 | 38.7 | 40.01 | 37.89 | 1738959 |
| 1714603200 | 38.48 | 0.65 | 1.72 | 37.94 | 39.52 | 37.805 | 1338977 |
| 1714516800 | 37.83 | -0.51 | -1.33 | 38.12 | 38.735 | 37.83 | 1454149 |
| 1714430400 | 38.34 | 0.06 | 0.16 | 38.52 | 38.555 | 37.95 | 1042964 |
| 1714171200 | 38.28 | 0.2 | 0.53 | 38.37 | 38.98 | 38.13 | 1005507 |
| 1714084800 | 38.08 | -0.28 | -0.73 | 37.7799 | 38.095 | 37.14 | 854937 |
| 1713998400 | 38.36 | 0.07 | 0.18 | 38.69 | 38.9 | 38.06 | 999840 |
| 1713912000 | 38.29 | 0.42 | 1.11 | 38 | 38.87 | 37.84 | 1390874 |
| 1713825600 | 37.87 | 1.07 | 2.91 | 37.75 | 38.21 | 37.17 | 1728157 |
| 1713566400 | 36.8 | -0.62 | -1.66 | 37.29 | 37.5 | 36.57 | 1118280 |
| 1713480000 | 37.42 | -0.28 | -0.74 | 37.64 | 37.78 | 37.14 | 1181279 |
| 1713393600 | 37.7 | 1.12 | 3.06 | 36.9 | 37.91 | 36.87 | 2544427 |
| 1713307200 | 36.58 | -0.13 | -0.35 | 36.29 | 36.87 | 36.29 | 1384272 |
| 1713220800 | 36.71 | -0.96 | -2.55 | 37.59 | 37.72 | 36.64 | 1321858 |
| 1712961600 | 37.67 | -1.02 | -2.64 | 38.28 | 38.3691 | 37.63 | 1169348 |
| 1712875200 | 38.69 | 0.3 | 0.78 | 38.67 | 39.0175 | 38.3 | 1386075 |
| 1712788800 | 38.39 | -1.25 | -3.15 | 38.85 | 38.91 | 37.875 | 1698444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
