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 | 0 | 0 | 42.8 | 43.035 | 41.955 | 4252580 | 42.29784849 | CS |
| 4 | 1.56 | 3.78273520854 | 41.24 | 43.22 | 40.585 | 5888661 | 41.90265388 | CS |
| 12 | 3.72 | 9.51893551689 | 39.08 | 43.22 | 37.1825 | 6196698 | 40.19279298 | CS |
| 26 | 7.28 | 20.4954954955 | 35.52 | 43.22 | 32.65 | 6666621 | 37.70052349 | CS |
| 52 | 10.15 | 31.0872894334 | 32.65 | 43.22 | 32.2 | 6466904 | 36.17619055 | CS |
| 156 | 15.86 | 58.8715664439 | 26.94 | 43.22 | 23.53 | 7338055 | 32.12366338 | CS |
| 260 | 14.46 | 51.023288638 | 28.34 | 43.22 | 8.41 | 8464258 | 26.72005056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 42.8 | 0.5 | 1.18 | 42.32 | 43.035 | 42.24 | 3176619 |
| 1719960000 | 42.3 | -0.09 | -0.21 | 42.58 | 42.61 | 42.075 | 4386213 |
| 1719873600 | 42.39 | 0.15 | 0.36 | 42.69 | 42.7999 | 42.13 | 3161364 |
| 1719614400 | 42.24 | 0 | 0.00 | 42.24 | 42.24 | 42.24 | 0 |
| 1719528000 | 42.24 | -0.05 | -0.12 | 42.37 | 42.545 | 41.955 | 4529863 |
| 1719441600 | 42.29 | -0.6 | -1.40 | 42.8 | 42.89 | 42.135 | 4932880 |
| 1719355200 | 42.89 | -0.22 | -0.51 | 43.02 | 43.22 | 42.68 | 5303886 |
| 1719268800 | 43.11 | 1.05 | 2.50 | 42.04 | 43.19 | 42.02 | 7541696 |
| 1719009600 | 42.06 | -0.34 | -0.80 | 43.18 | 43.2 | 42.05 | 15470298 |
| 1718923200 | 42.4 | 0.59 | 1.41 | 41.99 | 42.6 | 41.68 | 8130296 |
| 1718750400 | 41.81 | 0.55 | 1.33 | 41.56 | 41.945 | 41.5 | 4811565 |
| 1718664000 | 41.26 | 0.09 | 0.22 | 41.09 | 41.56 | 40.925 | 5588813 |
| 1718404800 | 41.17 | -0.35 | -0.84 | 41.38 | 41.48 | 41.02 | 3602116 |
| 1718318400 | 41.52 | -0.03 | -0.07 | 41.44 | 41.67 | 41.24 | 5157636 |
| 1718232000 | 41.55 | 0.18 | 0.44 | 41.7 | 41.78 | 41.315 | 6120732 |
| 1718145600 | 41.37 | -0.09 | -0.22 | 41.24 | 41.4458 | 40.96 | 4131922 |
| 1718059200 | 41.46 | 0.76 | 1.87 | 41.1 | 41.67 | 40.93 | 7248099 |
| 1717800000 | 40.7 | -0.72 | -1.74 | 40.76 | 41.08 | 40.585 | 6156822 |
| 1717713600 | 41.42 | -0.16 | -0.38 | 41.44 | 41.6 | 41.075 | 4894556 |
| 1717627200 | 41.58 | 0.26 | 0.63 | 41.24 | 41.65 | 41 | 4827143 |
| 1717540800 | 41.32 | 0.34 | 0.83 | 40.92 | 41.4 | 40.59 | 6442747 |
| 1717454400 | 40.98 | -0.53 | -1.28 | 41.46 | 41.5 | 40.7 | 7033390 |
| 1717195200 | 41.51 | 0.87 | 2.14 | 40.68 | 41.56 | 40.41 | 9791433 |
| 1717108800 | 40.64 | 0.54 | 1.35 | 40.17 | 40.65 | 40.11 | 3774520 |
| 1717022400 | 40.1 | -0.57 | -1.40 | 40.56 | 40.585 | 40.06 | 3977744 |
| 1716936000 | 40.67 | 0.54 | 1.35 | 40.37 | 40.76 | 40.1 | 5151711 |
| 1716590400 | 40.13 | 0.02 | 0.05 | 40.3 | 40.4 | 39.88 | 4226028 |
| 1716504000 | 40.11 | -0.61 | -1.50 | 40.73 | 40.88 | 40.02 | 5880218 |
| 1716417600 | 40.72 | -1.06 | -2.54 | 41.68 | 41.68 | 40.56 | 6253601 |
| 1716331200 | 41.78 | 0.34 | 0.82 | 41.53 | 41.89 | 41.37 | 4967798 |
| 1716244800 | 41.44 | 0.17 | 0.41 | 41.31 | 41.53 | 41.23 | 4991700 |
| 1715985600 | 41.27 | 0.32 | 0.78 | 41.12 | 41.35 | 40.78 | 6116938 |
| 1715899200 | 40.95 | 0.48 | 1.19 | 40.36 | 41.12 | 40.31 | 7362495 |
| 1715812800 | 40.47 | 0.11 | 0.27 | 40.47 | 40.71 | 40.255 | 7829818 |
| 1715726400 | 40.36 | 0.7 | 1.77 | 39.66 | 40.4 | 39.64 | 5986372 |
| 1715640000 | 39.66 | 0.02 | 0.05 | 39.745 | 39.88 | 39.57 | 5889145 |
| 1715380800 | 39.64 | 0.06 | 0.15 | 39.63 | 39.79 | 39.34 | 4673472 |
| 1715294400 | 39.58 | 0.26 | 0.66 | 39.47 | 39.705 | 39.36 | 6390127 |
| 1715208000 | 39.32 | 0.21 | 0.54 | 38.9 | 39.415 | 38.76 | 6449227 |
| 1715121600 | 39.11 | 0.05 | 0.13 | 39.64 | 39.99 | 38.89 | 8726178 |
| 1715035200 | 39.06 | 0.39 | 1.01 | 38.72 | 39.095 | 38.63 | 6768764 |
| 1714776000 | 38.67 | 0.13 | 0.34 | 38.67 | 38.89 | 38.425 | 4420824 |
| 1714689600 | 38.54 | 0.65 | 1.72 | 38.1 | 38.89 | 38.01 | 5948881 |
| 1714603200 | 37.89 | -0.47 | -1.23 | 38.33 | 38.51 | 37.69 | 7775090 |
| 1714516800 | 38.36 | -0.85 | -2.17 | 39.16 | 39.16 | 38.34 | 7907290 |
| 1714430400 | 39.21 | -0.05 | -0.13 | 39.41 | 39.56 | 39.015 | 5047402 |
| 1714171200 | 39.26 | -0.19 | -0.48 | 39.36 | 39.36 | 38.92 | 5723201 |
| 1714084800 | 39.45 | 0.2 | 0.51 | 39.27 | 39.52 | 38.995 | 3903268 |
| 1713998400 | 39.25 | 0.47 | 1.21 | 38.65 | 39.3 | 38.33 | 5667454 |
| 1713912000 | 38.78 | 0.12 | 0.31 | 38.58 | 38.85 | 38.435 | 5142470 |
| 1713825600 | 38.66 | 0.15 | 0.39 | 38.55 | 38.8 | 38.1 | 5977337 |
| 1713566400 | 38.51 | 0.93 | 2.47 | 37.74 | 38.56 | 37.46 | 6743865 |
| 1713480000 | 37.58 | -0.1 | -0.27 | 37.39 | 37.795 | 37.27 | 7216372 |
| 1713393600 | 37.68 | 0.03 | 0.08 | 37.83 | 37.93 | 37.43 | 6399460 |
| 1713307200 | 37.65 | -0.19 | -0.50 | 37.81 | 37.89 | 37.1825 | 8086615 |
| 1713220800 | 37.84 | -0.24 | -0.63 | 38.43 | 38.44 | 37.705 | 7809603 |
| 1712961600 | 38.08 | -0.52 | -1.35 | 38.79 | 39.2 | 37.91 | 7906348 |
| 1712875200 | 38.6 | -0.28 | -0.72 | 38.98 | 38.99 | 38.23 | 8341547 |
| 1712788800 | 38.88 | -0.36 | -0.92 | 39.08 | 39.17 | 38.71 | 8515446 |
| 1712702400 | 39.24 | 0.29 | 0.74 | 39.02 | 39.32 | 38.71 | 6304979 |
| 1712616000 | 38.95 | -0.28 | -0.71 | 39.33 | 39.42 | 38.935 | 5938870 |
| 1712356800 | 39.23 | 0.12 | 0.31 | 39.23 | 39.33 | 38.61 | 5382443 |
| 1712270400 | 39.11 | -0.24 | -0.61 | 39.48 | 39.76 | 38.93 | 5238706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
