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 | -0.53 | -1.25236294896 | 42.32 | 42.6296 | 41.6 | 276412 | 42.09449524 | CS |
| 4 | 0.74 | 1.80267965895 | 41.05 | 42.6296 | 38.635 | 251022 | 40.67734354 | CS |
| 12 | 3.23 | 8.3765560166 | 38.56 | 46 | 37.88 | 249291 | 40.77589982 | CS |
| 26 | -8.08 | -16.2021255264 | 49.87 | 51.5 | 37.88 | 254909 | 42.38458428 | CS |
| 52 | -12.8 | -23.4475178604 | 54.59 | 69.96 | 37.88 | 275445 | 49.96042733 | CS |
| 156 | -8.31 | -16.5868263473 | 50.1 | 77.42 | 37.88 | 255174 | 54.2875473 | CS |
| 260 | 2.82 | 7.2363356428 | 38.97 | 77.42 | 19.47 | 265474 | 51.68924471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 41.79 | -0.07 | -0.17 | 41.26 | 41.92 | 40.445 | 293944 |
| 1737675600 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1737589200 | 41.86 | -0.58 | -1.37 | 42.23 | 42.23 | 41.71 | 220018 |
| 1737502800 | 42.44 | 0.43 | 1.02 | 42.29 | 42.48 | 42.105 | 241344 |
| 1737157200 | 42.01 | 0.19 | 0.45 | 42.32 | 42.6296 | 41.6 | 369523 |
| 1737070800 | 41.82 | 0.13 | 0.31 | 41.5 | 41.88 | 41.15 | 222351 |
| 1736984400 | 41.69 | 0.32 | 0.77 | 42.39 | 42.39 | 41.391 | 254733 |
| 1736898000 | 41.37 | 0.6 | 1.47 | 40.72 | 41.46 | 40.59 | 242246 |
| 1736811600 | 40.77 | 1.15 | 2.90 | 39.26 | 40.81 | 39.18 | 302968 |
| 1736552400 | 39.62 | 0.05 | 0.13 | 38.91 | 39.63 | 38.82 | 311843 |
| 1736379600 | 39.57 | -0.25 | -0.63 | 39.42 | 39.81 | 38.96 | 196520 |
| 1736293200 | 39.82 | -0.29 | -0.72 | 40.09 | 40.315 | 39.51 | 259823 |
| 1736206800 | 40.11 | 0.34 | 0.85 | 39.87 | 40.795 | 39.825 | 241242 |
| 1735947600 | 39.77 | 0.82 | 2.11 | 39.16 | 40.03 | 38.635 | 343779 |
| 1735861200 | 38.95 | -1.16 | -2.89 | 40.49 | 40.867 | 38.76 | 262885 |
| 1735688400 | 40.11 | 0.05 | 0.12 | 40.36 | 41.165 | 40.025 | 228599 |
| 1735602000 | 40.06 | -0.61 | -1.50 | 40.52 | 40.695 | 40.04 | 151147 |
| 1735342800 | 40.67 | -0.7 | -1.69 | 40.87 | 41.5129 | 40.39 | 184564 |
| 1735256400 | 41.37 | 0.26 | 0.63 | 41.08 | 41.44 | 40.63 | 143432 |
| 1735077840 | 41.11 | 0.07 | 0.17 | 40.95 | 41.39 | 40.8281 | 125260 |
| 1734997200 | 41.04 | 0.26 | 0.64 | 40.67 | 41.24 | 40.06 | 265596 |
| 1734738000 | 40.78 | -0.44 | -1.07 | 40.48 | 41.74 | 40.42 | 1459291 |
| 1734651600 | 41.22 | -0.92 | -2.18 | 42.22 | 42.9387 | 40.99 | 446626 |
| 1734565200 | 42.14 | 3.94 | 10.31 | 43.78 | 46 | 41.52 | 1033170 |
| 1734478800 | 38.2 | -0.48 | -1.24 | 38.5 | 38.64 | 37.88 | 420583 |
| 1734392400 | 38.68 | -0.56 | -1.43 | 39.11 | 39.155 | 38.31 | 238853 |
| 1734133200 | 39.24 | -0.04 | -0.10 | 39.07 | 39.35 | 38.63 | 318344 |
| 1734046800 | 39.28 | -1.58 | -3.87 | 40.49 | 40.515 | 38.98 | 208896 |
| 1733960400 | 40.86 | -0.05 | -0.12 | 41.21 | 41.37 | 40.715 | 166883 |
| 1733874000 | 40.91 | -0.59 | -1.42 | 41.43 | 41.48 | 40.48 | 189040 |
| 1733787600 | 41.5 | 0.67 | 1.64 | 41.39 | 42.345 | 41.07 | 171853 |
| 1733528400 | 40.83 | -0.06 | -0.15 | 41.39 | 41.595 | 40.675 | 166351 |
| 1733442000 | 40.89 | -0.66 | -1.59 | 41.34 | 41.7 | 40.3849 | 160670 |
| 1733355600 | 41.55 | 0.17 | 0.41 | 41.36 | 41.68 | 40.86 | 177079 |
| 1733269200 | 41.38 | -0.48 | -1.15 | 41.81 | 41.99 | 40.87 | 128105 |
| 1733182800 | 41.86 | 0.94 | 2.30 | 41.06 | 42.04 | 40.71 | 186354 |
| 1732917840 | 40.92 | 0.29 | 0.71 | 41.23 | 41.355 | 40.6 | 76094 |
| 1732750800 | 40.63 | 0.46 | 1.15 | 40.63 | 41.39 | 40.34 | 105969 |
| 1732664400 | 40.17 | -0.92 | -2.24 | 40.78 | 40.79 | 39.89 | 169051 |
| 1732578000 | 41.09 | 0.67 | 1.66 | 40.83 | 42.11 | 40.83 | 236419 |
| 1732318800 | 40.42 | 0.85 | 2.15 | 39.75 | 40.66 | 39.7 | 127928 |
| 1732232400 | 39.57 | 0.96 | 2.49 | 38.8 | 39.93 | 38.8 | 163187 |
| 1732146000 | 38.61 | 0.1 | 0.26 | 38.51 | 38.71 | 38.24 | 151499 |
| 1732059600 | 38.51 | -1.13 | -2.85 | 38.8 | 39.54 | 38.355 | 133246 |
| 1731973200 | 39.64 | -0.43 | -1.07 | 40.27 | 40.47 | 39.54 | 112650 |
| 1731714000 | 40.07 | -0.67 | -1.64 | 40.91 | 40.91 | 39.99 | 157080 |
| 1731627600 | 40.74 | -0.13 | -0.32 | 40.94 | 41.14 | 40.23 | 159842 |
| 1731541200 | 40.87 | -0.72 | -1.73 | 41.8 | 41.95 | 40.76 | 163127 |
| 1731454800 | 41.59 | -1.28 | -2.99 | 42.28 | 42.425 | 41.41 | 174360 |
| 1731368400 | 42.87 | 0.47 | 1.11 | 42.67 | 43.18 | 42.21 | 186629 |
| 1731109200 | 42.4 | -0.04 | -0.09 | 42.29 | 42.89 | 41.9917 | 213537 |
| 1731022800 | 42.44 | -0.98 | -2.26 | 43.28 | 43.28 | 42.055 | 206546 |
| 1730936400 | 43.42 | 4.11 | 10.46 | 41.27 | 44.49 | 41.27 | 472646 |
| 1730850000 | 39.31 | 0.6 | 1.55 | 38.52 | 39.31 | 38.52 | 217658 |
| 1730763600 | 38.71 | -0.11 | -0.28 | 38.68 | 39.65 | 38.52 | 152013 |
| 1730500800 | 38.82 | 0.52 | 1.36 | 38.56 | 38.95 | 38.4729 | 170281 |
| 1730414400 | 38.3 | -0.74 | -1.90 | 38.71 | 38.985 | 38.27 | 149865 |
| 1730328000 | 39.04 | -0.02 | -0.05 | 38.85 | 40.1189 | 38.85 | 151713 |
| 1730241600 | 39.06 | -0.72 | -1.81 | 39.31 | 39.42 | 38.7901 | 180323 |
| 1730155200 | 39.78 | 0.96 | 2.47 | 39.17 | 39.85 | 38.99 | 214008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
