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 | -2.96 | -7.92079207921 | 37.37 | 38.06 | 34.41 | 51426 | 36.45299298 | SP |
| 4 | -4.34 | -11.2 | 38.75 | 38.75 | 34 | 52291 | 36.40894644 | SP |
| 12 | -9.53 | -21.6886663632 | 43.94 | 44.59 | 34 | 39703 | 38.91896758 | SP |
| 26 | -5.24 | -13.2156368222 | 39.65 | 51.08 | 32.86 | 39190 | 39.06202533 | SP |
| 52 | 24.49 | 246.875 | 9.92 | 51.08 | 8.695 | 122852 | 16.4191532 | SP |
| 156 | 12.42 | 56.480218281 | 21.99 | 51.08 | 8.305 | 227168 | 13.92490215 | SP |
| 260 | -9.87 | -22.2899728997 | 44.28 | 67.07 | 6.97 | 253540 | 15.73366669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752013800 | 34.41 | -1.95 | -5.36 | 36.45 | 36.45 | 34.3 | 86710 |
| 1751927400 | 36.36 | 0.76 | 2.13 | 36.07 | 37.02 | 35.78 | 32161 |
| 1751576640 | 35.6 | -0.06 | -0.17 | 35.73 | 35.82 | 35.44 | 20640 |
| 1751495400 | 35.66 | -1.28 | -3.47 | 36.43 | 37.09 | 35.66 | 42085 |
| 1751409000 | 36.94 | -0.51 | -1.36 | 37.37 | 38.06 | 36.61 | 110819 |
| 1751322600 | 37.45 | 0.36 | 0.97 | 37.4 | 37.66 | 37.07 | 23357 |
| 1751063400 | 37.09 | 0.44 | 1.20 | 36.45 | 37.44 | 36.45 | 37180 |
| 1750977000 | 36.65 | -1.03 | -2.73 | 37.62 | 37.74 | 36.52 | 25754 |
| 1750890600 | 37.68 | 0.06 | 0.16 | 37.4 | 37.8698 | 37.2899 | 29782 |
| 1750804200 | 37.62 | 0.96 | 2.62 | 37.91 | 37.91 | 36.91 | 68476 |
| 1750717800 | 36.66 | 1.73 | 4.95 | 34.07 | 36.9255 | 34 | 95892 |
| 1750458600 | 34.93 | -0.67 | -1.88 | 35.18 | 35.46 | 34.7808 | 97212 |
| 1750285800 | 35.6 | 0.45 | 1.28 | 34.88 | 35.73 | 34.5 | 51582 |
| 1750199400 | 35.15 | -0.62 | -1.73 | 35.22 | 35.45 | 34.63 | 45757 |
| 1750113000 | 35.77 | 0.2 | 0.56 | 35.68 | 36.21 | 35 | 77006 |
| 1749853800 | 35.57 | -1.2 | -3.26 | 35.55 | 36.48 | 35.3471 | 55658 |
| 1749767400 | 36.77 | -0.27 | -0.73 | 37.37 | 37.9 | 36.77 | 24231 |
| 1749681000 | 37.04 | -1.07 | -2.81 | 37.62 | 38.3 | 36.99 | 52168 |
| 1749594600 | 38.11 | -1.36 | -3.45 | 38.75 | 38.75 | 37.7 | 51479 |
| 1749508200 | 39.47 | -0.14 | -0.35 | 39.35 | 39.92 | 38.683 | 39564 |
| 1749249000 | 39.61 | -1.61 | -3.91 | 40.61 | 40.61 | 39.43 | 57567 |
| 1749162600 | 41.22 | 0.22 | 0.54 | 40.48 | 41.28 | 40.48 | 17948 |
| 1749076200 | 41 | 1.47 | 3.72 | 39.63 | 41 | 38.95 | 43113 |
| 1748989800 | 39.53 | -0.94 | -2.33 | 40.36 | 41.09 | 39 | 25386 |
| 1748903400 | 40.4736 | -0.97 | -2.33 | 40.02 | 41.36 | 39.89 | 18415 |
| 1748644200 | 41.44 | 0.63 | 1.53 | 41.24 | 42.1184 | 41.2 | 21425 |
| 1748557800 | 40.8138 | -0.54 | -1.30 | 41.27 | 41.61 | 40.77 | 17836 |
| 1748471400 | 41.35 | 1.02 | 2.53 | 40.33 | 41.53 | 39.76 | 24510 |
| 1748385000 | 40.33 | -0.71 | -1.73 | 40.26 | 41.03 | 40.25 | 23774 |
| 1748039400 | 41.04 | -0.1 | -0.24 | 41.87 | 41.87 | 40.84 | 19169 |
| 1747953000 | 41.14 | 0.33 | 0.81 | 41.35 | 42.18 | 40.8 | 18484 |
| 1747866600 | 40.81 | 1.4 | 3.55 | 39.75 | 40.82 | 39.75 | 12790 |
| 1747780200 | 39.41 | 0.74 | 1.91 | 38.71 | 39.44 | 38.66 | 17365 |
| 1747693800 | 38.67 | 1.01 | 2.68 | 38.33 | 39.15 | 38.33 | 30797 |
| 1747434600 | 37.66 | 0.15 | 0.40 | 37.69 | 38.33 | 37.52 | 19626 |
| 1747348200 | 37.51 | -0.28 | -0.74 | 38.89 | 38.98 | 37.5 | 24413 |
| 1747261800 | 37.79 | 0.34 | 0.91 | 37.73 | 38.1 | 37.585 | 23221 |
| 1747175400 | 37.45 | -1.04 | -2.70 | 38.18 | 38.18 | 36.88 | 42379 |
| 1747089000 | 38.49 | -2.07 | -5.10 | 37.88 | 38.89 | 37.24 | 78468 |
| 1746829800 | 40.56 | -0.77 | -1.86 | 40.54 | 41.1 | 40.15 | 28678 |
| 1746743400 | 41.33 | -1.03 | -2.43 | 41.68 | 41.68 | 40.3 | 42298 |
| 1746657000 | 42.36 | -0.11 | -0.26 | 42.02 | 43 | 42.02 | 25024 |
| 1746570600 | 42.47 | 0.04 | 0.09 | 42.04 | 42.63 | 41.7275 | 23277 |
| 1746484200 | 42.43 | 1.49 | 3.64 | 42.26 | 42.84 | 41.93 | 67273 |
| 1746225000 | 40.94 | -1.15 | -2.73 | 41.01 | 42.44 | 40.84 | 44979 |
| 1746138600 | 42.09 | -0.29 | -0.69 | 42.9 | 43.04 | 41.065 | 58850 |
| 1746052200 | 42.3835 | 2.06 | 5.12 | 41.56 | 43.35 | 41.54 | 69886 |
| 1745965800 | 40.32 | 0.41 | 1.03 | 40.5 | 40.95 | 40 | 20007 |
| 1745879400 | 39.9079 | -0.64 | -1.58 | 40.65 | 40.71 | 39.82 | 28155 |
| 1745620200 | 40.55 | 0.13 | 0.32 | 41.21 | 41.41 | 40.52 | 38805 |
| 1745533800 | 40.42 | -1.23 | -2.95 | 40.9 | 41.52 | 40.1817 | 39601 |
| 1745447400 | 41.65 | 0.13 | 0.31 | 40.79 | 42.1 | 40 | 50222 |
| 1745361000 | 41.52 | -2.21 | -5.05 | 42.94 | 42.94 | 40.95 | 41362 |
| 1745274600 | 43.73 | 2.19 | 5.27 | 42.63 | 44.59 | 42.63 | 26008 |
| 1744929000 | 41.54 | -2.02 | -4.64 | 42.73 | 42.73 | 40.32 | 42711 |
| 1744842600 | 43.56 | -0.55 | -1.25 | 43.64 | 43.84 | 41.98 | 35240 |
| 1744756200 | 44.11 | 0.11 | 0.25 | 43.94 | 44.16 | 42.59 | 23462 |
| 1744669800 | 44 | -0.29 | -0.65 | 42.35 | 44.62 | 42.35 | 25496 |
| 1744410600 | 44.29 | -2.12 | -4.57 | 45.94 | 47.89 | 43.67 | 40337 |
| 1744324200 | 46.41 | 5.34 | 13.00 | 43.21 | 47.97 | 43.21 | 67822 |
| 1744237800 | 41.07 | -7.48 | -15.41 | 50.57 | 51.08 | 40.1301 | 180958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
