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 | 0.39 | 0.977198697068 | 39.91 | 40.4 | 38.64 | 33018 | 39.37344681 | CS |
| 4 | 0.37 | 0.926621587779 | 39.93 | 40.68 | 38.64 | 26267 | 39.81728447 | CS |
| 12 | -0.12 | -0.296882731321 | 40.42 | 45.1 | 38.64 | 32372 | 41.80925034 | CS |
| 26 | 3.5 | 9.51086956522 | 36.8 | 45.1 | 35.21 | 30435 | 39.85720726 | CS |
| 52 | 1.94 | 5.05735140772 | 38.36 | 45.1 | 35.15 | 30904 | 38.6182737 | CS |
| 156 | -3.71 | -8.42990229493 | 44.01 | 45.89 | 32.13 | 33718 | 38.46550659 | CS |
| 260 | 0.82 | 2.07700101317 | 39.48 | 53.25 | 18.76 | 40847 | 37.28294137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 40.3 | 0.19 | 0.47 | 40.11 | 40.4 | 40.08 | 44491 |
| 1737067200 | 40.11 | 0.31 | 0.78 | 39.66 | 40.12 | 39.49 | 18691 |
| 1736980800 | 39.8 | 0.81 | 2.08 | 39.25 | 39.98 | 39.22 | 37489 |
| 1736894400 | 38.99 | 0.04 | 0.10 | 39.25 | 39.25 | 38.64 | 33137 |
| 1736808000 | 38.95 | -0.46 | -1.17 | 39.23 | 39.36 | 38.93 | 43090 |
| 1736548800 | 39.41 | -0.64 | -1.60 | 39.91 | 39.91 | 39.23 | 32682 |
| 1736462400 | 40.05 | 0.44 | 1.11 | 39.69 | 40.1 | 39.65 | 18211 |
| 1736376000 | 39.61 | -0.19 | -0.48 | 39.58 | 39.76 | 39.4 | 14993 |
| 1736289600 | 39.8 | -0.16 | -0.40 | 40.15 | 40.15 | 39.39 | 40704 |
| 1736203200 | 39.96 | -0.18 | -0.45 | 40.04 | 40.21 | 39.64 | 31475 |
| 1735944000 | 40.14 | 0.17 | 0.43 | 40.08 | 40.16 | 39.63 | 30968 |
| 1735857600 | 39.97 | -0.37 | -0.92 | 40.49 | 40.62 | 39.8 | 35325 |
| 1735684800 | 40.34 | 0.18 | 0.45 | 40.05 | 40.56 | 40.05 | 15154 |
| 1735598400 | 40.16 | -0.31 | -0.77 | 40.51 | 40.51 | 40.14 | 26319 |
| 1735339200 | 40.47 | 0.17 | 0.42 | 40.61 | 40.61 | 40.3 | 13780 |
| 1735069200 | 40.3 | 0.07 | 0.17 | 39.93 | 40.51 | 39.93 | 11247 |
| 1734993600 | 40.23 | -0.12 | -0.30 | 40.49 | 40.49 | 39.95 | 12134 |
| 1734734400 | 40.35 | 0.34 | 0.85 | 39.93 | 40.68 | 39.87 | 31148 |
| 1734648000 | 40.01 | -0.45 | -1.11 | 40.54 | 40.56 | 40 | 37435 |
| 1734561600 | 40.46 | -0.59 | -1.44 | 41.08 | 41.08 | 40.28 | 32351 |
| 1734475200 | 41.05 | 0.02 | 0.05 | 40.96 | 41.14 | 40.71 | 30183 |
| 1734388800 | 41.03 | -0.19 | -0.46 | 41.22 | 41.45 | 40.91 | 25465 |
| 1734129600 | 41.22 | 0.07 | 0.17 | 41.35 | 41.48 | 40.97 | 30351 |
| 1734043200 | 41.15 | -0.58 | -1.39 | 41.59 | 41.59 | 41.05 | 69802 |
| 1733956800 | 41.73 | 0.01 | 0.02 | 41.41 | 41.92 | 41.41 | 15018 |
| 1733870400 | 41.72 | -0.43 | -1.02 | 41.99 | 41.99 | 41.45 | 27164 |
| 1733784000 | 42.15 | 0.06 | 0.14 | 42.2 | 42.49 | 42.05 | 18826 |
| 1733524800 | 42.09 | -0.66 | -1.54 | 43.42 | 43.42 | 42 | 55882 |
| 1733438400 | 42.75 | 0.21 | 0.49 | 42.35 | 42.8 | 42.25 | 25766 |
| 1733352000 | 42.54 | -0.17 | -0.40 | 42.77 | 42.77 | 42.25 | 21338 |
| 1733265600 | 42.71 | -1 | -2.29 | 43.5 | 43.72 | 42.16 | 60130 |
| 1733179200 | 43.71 | -0.33 | -0.75 | 43.89 | 44 | 43.31 | 45701 |
| 1732920000 | 44.04 | -0.64 | -1.43 | 43.74 | 44.32 | 43.74 | 23138 |
| 1732833600 | 44.68 | 0.03 | 0.07 | 44.87 | 44.91 | 44.68 | 23408 |
| 1732747200 | 44.65 | 0.21 | 0.47 | 44.39 | 44.85 | 44.39 | 48945 |
| 1732660800 | 44.44 | -0.43 | -0.96 | 44.52 | 44.72 | 44.18 | 30294 |
| 1732574400 | 44.87 | 0.34 | 0.76 | 44.57 | 45.1 | 44.5 | 40433 |
| 1732315200 | 44.53 | 0.02 | 0.04 | 44.85 | 44.85 | 44.39 | 32596 |
| 1732228800 | 44.51 | 0.47 | 1.07 | 44.11 | 44.8 | 44.06 | 25221 |
| 1732142400 | 44.04 | 0.35 | 0.80 | 43.68 | 44.1 | 43.47 | 61101 |
| 1732056000 | 43.69 | 0.51 | 1.18 | 43.28 | 43.7 | 42.75 | 58622 |
| 1731969600 | 43.18 | 0.15 | 0.35 | 43.29 | 43.46 | 42.91 | 22557 |
| 1731710400 | 43.03 | 0.3 | 0.70 | 42.73 | 43.17 | 42.73 | 21407 |
| 1731624000 | 42.73 | 0.03 | 0.07 | 42.75 | 42.99 | 42.65 | 15512 |
| 1731537600 | 42.7 | -0.6 | -1.39 | 43.33 | 43.39 | 42.61 | 14797 |
| 1731451200 | 43.3 | 0.09 | 0.21 | 43.21 | 43.48 | 42.8 | 42900 |
| 1731364800 | 43.21 | 0.62 | 1.46 | 42.7 | 43.21 | 42.53 | 38088 |
| 1731105600 | 42.59 | 0.89 | 2.13 | 41.7 | 42.65 | 41.7 | 53580 |
| 1731019200 | 41.7 | -0.09 | -0.22 | 41.44 | 41.96 | 41.44 | 16630 |
| 1730932800 | 41.79 | 0.65 | 1.58 | 41.72 | 41.97 | 41.01 | 46568 |
| 1730846400 | 41.14 | -0.05 | -0.12 | 41.18 | 41.5 | 41.1 | 14337 |
| 1730760000 | 41.19 | -0.1 | -0.24 | 41.45 | 41.5 | 41 | 18883 |
| 1730497200 | 41.29 | 0.69 | 1.70 | 40.98 | 41.57 | 40.93 | 25972 |
| 1730410800 | 40.6 | -0.99 | -2.38 | 41.48 | 41.73 | 40.56 | 61588 |
| 1730324400 | 41.59 | 0.54 | 1.32 | 40.2 | 42.74 | 39.1 | 104808 |
| 1730238000 | 41.05 | 0.4 | 0.98 | 40.63 | 41.05 | 40.51 | 29210 |
| 1730151600 | 40.65 | 0.43 | 1.07 | 40.24 | 40.77 | 40.24 | 19886 |
| 1729892400 | 40.22 | -0.09 | -0.22 | 40.42 | 40.52 | 40.17 | 12785 |
| 1729806000 | 40.31 | 0.3 | 0.75 | 39.94 | 40.44 | 39.94 | 14292 |
| 1729719600 | 40.01 | -0.32 | -0.79 | 40.37 | 40.5 | 39.9 | 12718 |
| 1729633200 | 40.33 | 0.18 | 0.45 | 40.07 | 40.56 | 39.96 | 27348 |
| 1729546800 | 40.15 | 0.2 | 0.50 | 39.91 | 40.3 | 39.8 | 37012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
