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 | 1.21 | 2.84037558685 | 42.6 | 43.86 | 42.18 | 467581 | 43.11060147 | CS |
| 4 | 3.4 | 8.41375897055 | 40.41 | 43.86 | 39.95 | 434166 | 41.76210144 | CS |
| 12 | 5.72 | 15.0170648464 | 38.09 | 43.86 | 37.35 | 540337 | 40.35629758 | CS |
| 26 | 7.46 | 20.522696011 | 36.35 | 43.86 | 33.9 | 468849 | 38.82236534 | CS |
| 52 | 3.66 | 9.11581569116 | 40.15 | 43.86 | 33.9 | 426808 | 38.41333225 | CS |
| 156 | 1.2 | 2.81624031917 | 42.61 | 51.9 | 33.9 | 369571 | 41.67132901 | CS |
| 260 | 14.05 | 47.2110215054 | 29.76 | 51.9 | 20.23 | 369386 | 37.91398344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066800 | 42.82 | -0.59 | -1.36 | 43.81 | 43.82 | 42.8 | 528580 |
| 1722980400 | 43.41 | 0.55 | 1.28 | 42.33 | 43.59 | 42.18 | 448573 |
| 1722634800 | 42.86 | -0.5 | -1.15 | 43.22 | 43.58 | 42.69 | 406902 |
| 1722548400 | 43.36 | 0.69 | 1.62 | 42.6 | 43.45 | 42.25 | 486267 |
| 1722462000 | 42.67 | 1.21 | 2.92 | 41.75 | 43.5 | 41.75 | 791335 |
| 1722375600 | 41.46 | 0.04 | 0.10 | 41.49 | 41.69 | 41.21 | 294573 |
| 1722289200 | 41.42 | 0.11 | 0.27 | 41.6 | 41.72 | 41.3 | 240702 |
| 1722030000 | 41.31 | 0.65 | 1.60 | 40.97 | 41.54 | 40.97 | 288240 |
| 1721943600 | 40.66 | -0.55 | -1.33 | 41.29 | 41.34 | 40.63 | 484375 |
| 1721857200 | 41.21 | 0.02 | 0.05 | 41.2 | 41.8 | 41.14 | 399289 |
| 1721770800 | 41.19 | 0.41 | 1.01 | 40.85 | 41.43 | 40.66 | 414675 |
| 1721684400 | 40.78 | 0.22 | 0.54 | 40.31 | 41.08 | 40.26 | 568515 |
| 1721425200 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1721338800 | 40.56 | -0.34 | -0.83 | 40.98 | 41.06 | 40.25 | 304952 |
| 1721252400 | 40.9 | -0.56 | -1.35 | 41.27 | 41.57 | 40.77 | 410338 |
| 1721166000 | 41.46 | -0.05 | -0.12 | 41.45 | 41.64 | 41.25 | 240011 |
| 1721079600 | 41.51 | -0.54 | -1.28 | 42 | 42 | 41.26 | 525484 |
| 1720820400 | 42.05 | 0.55 | 1.33 | 41.57 | 42.37 | 41.57 | 543742 |
| 1720734000 | 41.5 | 1.45 | 3.62 | 40.41 | 41.65 | 40.41 | 778551 |
| 1720647600 | 40.05 | 0.53 | 1.34 | 39.69 | 40.22 | 39.58 | 861217 |
| 1720561200 | 39.52 | 0.12 | 0.30 | 39.31 | 39.68 | 39.19 | 237634 |
| 1720474800 | 39.4 | 0.15 | 0.38 | 39.21 | 39.46 | 38.98 | 413716 |
| 1720215600 | 39.25 | 0 | 0.00 | 39.43 | 39.68 | 39.22 | 227704 |
| 1720129200 | 39.25 | 0.33 | 0.85 | 38.94 | 39.64 | 38.89 | 128797 |
| 1720042800 | 38.92 | -0.03 | -0.08 | 38.97 | 39.39 | 38.75 | 756905 |
| 1719956400 | 38.95 | -0.04 | -0.10 | 39.05 | 39.05 | 38.33 | 1121093 |
| 1719610800 | 38.99 | -0.63 | -1.59 | 39.07 | 39.26 | 38.84 | 955438 |
| 1719524400 | 39.62 | 0.03 | 0.08 | 39.59 | 39.75 | 39.33 | 323155 |
| 1719438000 | 39.59 | -0.45 | -1.12 | 39.99 | 40.38 | 39.5 | 528898 |
| 1719351600 | 40.04 | 0.01 | 0.02 | 40.03 | 40.13 | 39.53 | 812875 |
| 1719265200 | 40.03 | -0.33 | -0.82 | 40.4 | 40.66 | 39.8 | 1206017 |
| 1719006000 | 40.36 | 0.14 | 0.35 | 40.24 | 40.44 | 39.62 | 2134079 |
| 1718919600 | 40.22 | -1.22 | -2.94 | 41.2 | 41.5 | 40.18 | 627803 |
| 1718833200 | 41.44 | 0.29 | 0.70 | 41.03 | 41.58 | 41.01 | 279477 |
| 1718746800 | 41.15 | 0.12 | 0.29 | 40.85 | 41.56 | 40.74 | 528922 |
| 1718660400 | 41.03 | -0.82 | -1.96 | 41.63 | 41.94 | 40.8 | 756478 |
| 1718401200 | 41.85 | 1.14 | 2.80 | 40.47 | 41.99 | 40.2 | 863716 |
| 1718314800 | 40.71 | -0.25 | -0.61 | 40.92 | 41.33 | 40.24 | 414210 |
| 1718228400 | 40.96 | -0.46 | -1.11 | 41.62 | 41.8 | 40.62 | 1003388 |
| 1718142000 | 41.42 | 0.4 | 0.98 | 40.93 | 41.55 | 40.92 | 806805 |
| 1718055600 | 41.02 | 0.66 | 1.64 | 40.18 | 41.1 | 39.87 | 845326 |
| 1717796400 | 40.36 | 0.6 | 1.51 | 39.27 | 40.42 | 39.27 | 756689 |
| 1717710000 | 39.76 | 0.46 | 1.17 | 39.35 | 39.94 | 39.3 | 533577 |
| 1717623600 | 39.3 | 0.49 | 1.26 | 38.85 | 39.55 | 38.85 | 607007 |
| 1717537200 | 38.81 | -0.16 | -0.41 | 38.81 | 39.08 | 38.71 | 374478 |
| 1717450800 | 38.97 | -0.36 | -0.92 | 39.47 | 39.5 | 38.7 | 578787 |
| 1717191600 | 39.33 | 0.51 | 1.31 | 38.8 | 39.45 | 38.66 | 746276 |
| 1717105200 | 38.82 | 0.34 | 0.88 | 38.49 | 38.86 | 38.42 | 253856 |
| 1717018800 | 38.48 | 0.25 | 0.65 | 37.92 | 38.56 | 37.49 | 335332 |
| 1716932400 | 38.23 | -0.39 | -1.01 | 38.28 | 38.78 | 38.02 | 521241 |
| 1716846000 | 38.62 | 0.63 | 1.66 | 38 | 38.66 | 38 | 205063 |
| 1716586800 | 37.99 | 0.27 | 0.72 | 37.6 | 38.12 | 37.41 | 222071 |
| 1716500400 | 37.72 | -0.35 | -0.92 | 37.9 | 37.91 | 37.35 | 345365 |
| 1716414000 | 38.07 | -0.16 | -0.42 | 38.1 | 38.43 | 37.9 | 191125 |
| 1716327600 | 38.23 | 0.02 | 0.05 | 38.13 | 38.32 | 38.1 | 248843 |
| 1715982000 | 38.21 | -0.01 | -0.03 | 38.18 | 38.26 | 37.99 | 599381 |
| 1715895600 | 38.22 | 0.11 | 0.29 | 38.09 | 38.45 | 38.05 | 197304 |
| 1715809200 | 38.11 | 0.86 | 2.31 | 37.46 | 38.34 | 37.42 | 600520 |
| 1715722800 | 37.25 | -0.45 | -1.19 | 37.7 | 37.75 | 37.15 | 268445 |
| 1715636400 | 37.7 | 0.2 | 0.53 | 37.58 | 38 | 37.51 | 358288 |
| 1715377200 | 37.5 | 0.31 | 0.83 | 37.23 | 37.67 | 37.01 | 455974 |
| 1715290800 | 37.19 | 0.05 | 0.13 | 37.24 | 37.44 | 36.97 | 520046 |
| 1715204400 | 37.14 | 0.84 | 2.31 | 36.3 | 37.17 | 36.15 | 397995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
