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 | 1.05 | 2.58939580764 | 40.55 | 42.01 | 40.55 | 966849 | 41.04882473 | CS |
| 4 | -0.13 | -0.311526479751 | 41.73 | 42.815 | 38.2 | 1105104 | 40.72505211 | CS |
| 12 | -1.58 | -3.65910143585 | 43.18 | 48.265 | 37.89 | 1291003 | 42.34532613 | CS |
| 26 | -3.23 | -7.20499665403 | 44.83 | 48.265 | 37.89 | 1149936 | 42.28540702 | CS |
| 52 | 8.99 | 27.5682306041 | 32.61 | 48.265 | 29.15 | 1308190 | 38.56455821 | CS |
| 156 | 11.25 | 37.0675453048 | 30.35 | 48.265 | 24.4 | 1459754 | 34.93400972 | CS |
| 260 | 19.42 | 87.5563570784 | 22.18 | 48.265 | 9.06 | 1464368 | 29.73316642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 41.6 | 0.57 | 1.39 | 41.87 | 41.9 | 41.3 | 927346 |
| 1726699200 | 41.03 | -0.1 | -0.24 | 41.23 | 42.01 | 40.91 | 721893 |
| 1726612800 | 41.13 | 0.39 | 0.96 | 41.14 | 41.58 | 41.01 | 1103398 |
| 1726526400 | 40.74 | -0.06 | -0.15 | 40.87 | 41.335 | 40.59 | 1152568 |
| 1726267200 | 40.8 | 0.7 | 1.75 | 40.55 | 41.25 | 40.55 | 929039 |
| 1726180800 | 40.1 | 0.33 | 0.83 | 39.94 | 40.24 | 39.52 | 818391 |
| 1726094400 | 39.77 | 0.91 | 2.34 | 38.8 | 39.83 | 38.48 | 1365317 |
| 1726008000 | 38.86 | -0.14 | -0.36 | 38.95 | 39.08 | 38.2 | 1391272 |
| 1725921600 | 39 | -0.37 | -0.94 | 39.58 | 39.74 | 38.98 | 946078 |
| 1725662400 | 39.37 | -0.65 | -1.62 | 39.99 | 40.32 | 39.18 | 1786303 |
| 1725576000 | 40.02 | -0.57 | -1.40 | 40.62 | 40.71 | 39.89 | 1587113 |
| 1725489600 | 40.59 | -0.46 | -1.12 | 40.94 | 41.36 | 40.59 | 996507 |
| 1725403200 | 41.05 | -1.15 | -2.73 | 41.87 | 42.38 | 41.04 | 1275537 |
| 1725057600 | 42.2 | -0.33 | -0.78 | 42.78 | 42.815 | 41.855 | 1200788 |
| 1724971200 | 42.53 | 0.52 | 1.24 | 42.21 | 42.8146 | 42.1 | 895771 |
| 1724884800 | 42.01 | 0.02 | 0.05 | 41.92 | 42.05 | 41.65 | 1020105 |
| 1724798400 | 41.99 | 0.32 | 0.77 | 41.44 | 42.01 | 41.34 | 758831 |
| 1724712000 | 41.67 | -0.09 | -0.22 | 41.94 | 42.29 | 41.66 | 1296435 |
| 1724452800 | 41.76 | 0.32 | 0.77 | 41.73 | 42 | 41.355 | 824293 |
| 1724366400 | 41.44 | -0.09 | -0.22 | 41.61 | 41.79 | 41.19 | 645232 |
| 1724280000 | 41.53 | 1.24 | 3.08 | 40.58 | 41.54 | 40.35 | 1416050 |
| 1724193600 | 40.29 | -0.46 | -1.13 | 40.61 | 40.745 | 40.13 | 1390815 |
| 1724107200 | 40.75 | -0.16 | -0.39 | 40.95 | 41.28 | 40.63 | 755705 |
| 1723848000 | 40.91 | 0.03 | 0.07 | 40.79 | 41.0725 | 40.44 | 731894 |
| 1723761600 | 40.88 | 0.7 | 1.74 | 41.09 | 41.25 | 40.71 | 960110 |
| 1723675200 | 40.18 | 0.49 | 1.23 | 39.69 | 40.31 | 39.69 | 1402085 |
| 1723588800 | 39.69 | 0.7 | 1.80 | 39.23 | 39.95 | 39 | 1417634 |
| 1723502400 | 38.99 | -0.88 | -2.21 | 39.88 | 39.94 | 38.705 | 1092410 |
| 1723243200 | 39.87 | 0.11 | 0.28 | 39.77 | 40.45 | 39.56 | 1702684 |
| 1723156800 | 39.76 | 1.12 | 2.90 | 38.65 | 39.77 | 38.365 | 2291966 |
| 1723070400 | 38.64 | -4.36 | -10.14 | 39.88 | 40.965 | 37.89 | 5253412 |
| 1722984000 | 43 | -0.05 | -0.12 | 43.05 | 43.89 | 42.63 | 2241514 |
| 1722897600 | 43.05 | -1.78 | -3.97 | 43.31 | 43.62 | 42.47 | 1877028 |
| 1722638400 | 44.83 | -1.16 | -2.52 | 45.05 | 45.28 | 44.32 | 1270037 |
| 1722552000 | 45.99 | -0.51 | -1.10 | 46.45 | 47.06 | 45.49 | 1686960 |
| 1722465600 | 46.5 | 1.34 | 2.97 | 46.95 | 47.3 | 45.77 | 1961499 |
| 1722379200 | 45.16 | -0.73 | -1.59 | 45.89 | 46.18 | 45.16 | 1466437 |
| 1722292800 | 45.89 | 0.29 | 0.64 | 45.61 | 46.35 | 45.59 | 1023971 |
| 1722033600 | 45.6 | 0.9 | 2.01 | 45.12 | 45.75 | 45.12 | 707290 |
| 1721947200 | 44.7 | 0.13 | 0.29 | 44.56 | 45.48 | 44.2 | 1127830 |
| 1721860800 | 44.57 | -1.29 | -2.81 | 45.77 | 45.96 | 44.435 | 1491587 |
| 1721774400 | 45.86 | -0.01 | -0.02 | 45.69 | 45.99 | 45.45 | 1161440 |
| 1721688000 | 45.87 | -0.15 | -0.33 | 46.2 | 46.2 | 45.315 | 1038870 |
| 1721428800 | 46.02 | -0.72 | -1.54 | 46.75 | 46.75 | 45.98 | 768730 |
| 1721342400 | 46.74 | -0.4 | -0.85 | 47.04 | 47.58 | 46.48 | 855217 |
| 1721256000 | 47.14 | -0.46 | -0.97 | 47.31 | 48.265 | 46.92 | 858091 |
| 1721169600 | 47.6 | 1.75 | 3.82 | 46.07 | 47.64 | 45.87 | 1170734 |
| 1721083200 | 45.85 | 0.07 | 0.15 | 45.97 | 46.13 | 45.71 | 1332614 |
| 1720824000 | 45.78 | 1.08 | 2.42 | 45.28 | 46.15 | 44.82 | 1268191 |
| 1720737600 | 44.7 | 0.05 | 0.11 | 45.19 | 45.63 | 44.555 | 1343672 |
| 1720651200 | 44.65 | 0.86 | 1.96 | 43.92 | 44.73 | 43.87 | 1417069 |
| 1720564800 | 43.79 | -0.04 | -0.09 | 43.67 | 44.02 | 43.51 | 1499579 |
| 1720478400 | 43.83 | 0.99 | 2.31 | 42.98 | 44.21 | 42.98 | 1674555 |
| 1720219200 | 42.84 | -0.13 | -0.30 | 42.93 | 43.2 | 42.56 | 1716745 |
| 1720040640 | 42.97 | 0.14 | 0.33 | 42.92 | 43.3 | 42.75 | 502010 |
| 1719960000 | 42.83 | 0.75 | 1.78 | 42.13 | 42.91 | 42.12 | 1013558 |
| 1719873600 | 42.08 | -0.66 | -1.54 | 43.18 | 43.25 | 41.98 | 1054975 |
| 1719614400 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1719528000 | 42.74 | 0.15 | 0.35 | 42.73 | 42.75 | 42.29 | 677709 |
| 1719441600 | 42.59 | 0.44 | 1.04 | 42 | 42.61 | 41.97 | 721381 |
| 1719355200 | 42.15 | -0.4 | -0.94 | 42.61 | 42.61 | 41.96 | 602302 |
| 1719268800 | 42.55 | 0.74 | 1.77 | 41.89 | 43.02 | 41.66 | 899976 |
| 1719009600 | 41.81 | 0.37 | 0.89 | 41.56 | 42.03 | 41.35 | 2271060 |
| 1718923200 | 41.44 | -0.88 | -2.08 | 42.25 | 42.48 | 40.991 | 1193109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
