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 | -0.05 | -0.124131082423 | 40.28 | 41.39 | 38.6 | 707824 | 40.42955239 | CS |
| 4 | 1.66 | 4.30386310604 | 38.57 | 43.72 | 37.19 | 939961 | 40.61320337 | CS |
| 12 | -5.15 | -11.3486117232 | 45.38 | 46.84 | 35.08 | 1197178 | 38.92934667 | CS |
| 26 | -15.2 | -27.4219736605 | 55.43 | 61.865 | 35.08 | 937357 | 45.02274786 | CS |
| 52 | -5.77 | -12.5434782609 | 46 | 61.865 | 35.08 | 879525 | 47.35641136 | CS |
| 156 | -72.94 | -64.4517098171 | 113.17 | 145 | 26.485 | 813023 | 56.9449742 | CS |
| 260 | -23.47 | -36.8445839874 | 63.7 | 145 | 26.485 | 729298 | 59.16050782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 40.23 | 0.29 | 0.73 | 40.11 | 40.53 | 39.86 | 325889 |
| 1721687700 | 39.94 | -0.06 | -0.15 | 40.05 | 40.24 | 38.6 | 446196 |
| 1721428500 | 40 | -0.32 | -0.79 | 40.57 | 40.81 | 39.86 | 447032 |
| 1721342100 | 40.32 | -0.5 | -1.22 | 40.7 | 41.19 | 39.985 | 924124 |
| 1721255700 | 40.82 | -0.44 | -1.07 | 40.77 | 41.3021 | 40.41 | 572167 |
| 1721169300 | 41.26 | 1.04 | 2.59 | 40.28 | 41.39 | 39.511 | 603473 |
| 1721082900 | 40.22 | -0.01 | -0.02 | 40.57 | 40.88 | 40.09 | 606143 |
| 1720823700 | 40.23 | 0.08 | 0.20 | 40.53 | 41.18 | 40.21 | 435542 |
| 1720737300 | 40.15 | 0.97 | 2.48 | 40.42 | 41.24 | 39.78 | 1075765 |
| 1720650900 | 39.18 | -0.54 | -1.36 | 40.52 | 40.655 | 38.28 | 1281653 |
| 1720564500 | 39.72 | -1.34 | -3.26 | 41.09 | 41.09 | 39.3 | 1244788 |
| 1720478100 | 41.06 | -0.89 | -2.12 | 41.88 | 41.88 | 40.75 | 510718 |
| 1720218900 | 41.95 | -0.01 | -0.02 | 41.5 | 42.5 | 41.22 | 446974 |
| 1720040640 | 41.96 | -0.76 | -1.78 | 42.77 | 42.98 | 41.82 | 254621 |
| 1719959700 | 42.72 | -0.45 | -1.04 | 43.03 | 43.72 | 42.29 | 550094 |
| 1719873300 | 43.17 | -0.06 | -0.14 | 43.23 | 43.445 | 42.49 | 733078 |
| 1719614100 | 43.23 | 0.53 | 1.24 | 43.16 | 44.28 | 42.99 | 2548487 |
| 1719527700 | 42.7 | 2.15 | 5.30 | 40.59 | 42.9 | 40.4 | 1363613 |
| 1719441300 | 40.55 | 2.57 | 6.77 | 37.75 | 41.88 | 37.19 | 3995886 |
| 1719354900 | 37.98 | -0.52 | -1.35 | 38.57 | 38.6506 | 37.73 | 868423 |
| 1719268500 | 38.5 | 0.38 | 1.00 | 37.82 | 38.58 | 37.82 | 937282 |
| 1719009300 | 38.12 | 1.28 | 3.47 | 36.66 | 38.55 | 36.57 | 4646487 |
| 1718922900 | 36.84 | 0.51 | 1.40 | 36.32 | 36.89 | 35.77 | 987508 |
| 1718750100 | 36.33 | -0.4 | -1.09 | 36.42 | 36.81 | 36.05 | 1014802 |
| 1718663700 | 36.73 | 0.12 | 0.33 | 36.55 | 36.89 | 35.66 | 1111417 |
| 1718404500 | 36.61 | -1.11 | -2.94 | 37.2 | 37.285 | 36.07 | 1502858 |
| 1718318100 | 37.72 | -0.72 | -1.87 | 38.62 | 38.62 | 37.26 | 1095585 |
| 1718231700 | 38.44 | 0.16 | 0.42 | 38.87 | 39.28 | 38.07 | 649255 |
| 1718145300 | 38.28 | 0.63 | 1.67 | 37.44 | 38.405 | 37.29 | 634134 |
| 1718058900 | 37.65 | 0.01 | 0.03 | 37.52 | 38.67 | 37.335 | 1029311 |
| 1717799700 | 37.64 | 1.62 | 4.50 | 35.75 | 37.75 | 35.39 | 1063029 |
| 1717713300 | 36.02 | -0.13 | -0.36 | 35.35 | 36.25 | 35.08 | 958702 |
| 1717626900 | 36.15 | 0.99 | 2.82 | 35.6 | 36.57 | 35.29 | 728484 |
| 1717540500 | 35.16 | -0.41 | -1.15 | 35.81 | 36.035 | 35.13 | 935500 |
| 1717454100 | 35.57 | -0.57 | -1.58 | 36.43 | 36.71 | 35.44 | 1048090 |
| 1717194900 | 36.14 | 0.12 | 0.33 | 36.21 | 36.65 | 35.76 | 903156 |
| 1717108500 | 36.02 | -1.49 | -3.97 | 37.77 | 37.77 | 35.68 | 1167227 |
| 1717022100 | 37.51 | -0.19 | -0.50 | 37.13 | 37.945 | 36.6101 | 1460215 |
| 1716935700 | 37.7 | -0.32 | -0.84 | 37.87 | 37.9 | 37.21 | 389554 |
| 1716590100 | 38.02 | 0.04 | 0.11 | 38.11 | 38.29 | 37.53 | 802865 |
| 1716503700 | 37.98 | -0.3 | -0.78 | 38.27 | 38.6 | 37.74 | 610154 |
| 1716417300 | 38.28 | 0.2 | 0.53 | 39.05 | 39.34 | 37.99 | 635207 |
| 1716330900 | 38.08 | -1.48 | -3.74 | 39.22 | 39.22 | 37.82 | 1119415 |
| 1716244500 | 39.56 | 1.45 | 3.80 | 37.99 | 39.59 | 37.775 | 951854 |
| 1715985300 | 38.11 | -1.01 | -2.58 | 39.08 | 39.2 | 37.98 | 731822 |
| 1715898900 | 39.12 | -0.26 | -0.66 | 39.25 | 39.28 | 37.66 | 1069226 |
| 1715812500 | 39.38 | 1.27 | 3.33 | 38.52 | 39.62 | 37.25 | 2327480 |
| 1715726100 | 38.11 | 1.03 | 2.78 | 37.41 | 38.205 | 36.92 | 884658 |
| 1715639700 | 37.08 | -0.77 | -2.03 | 37.79 | 38.445 | 36.89 | 1179076 |
| 1715380500 | 37.85 | -0.09 | -0.24 | 38.11 | 38.62 | 37.47 | 1434196 |
| 1715294100 | 37.94 | -0.06 | -0.16 | 38 | 39.76 | 37.65 | 2350430 |
| 1715207700 | 38 | -7.8 | -17.03 | 40.5 | 41.755 | 35.22 | 9296659 |
| 1715121300 | 45.8 | -0.41 | -0.89 | 45.95 | 46.3915 | 45.3 | 634297 |
| 1715034900 | 46.21 | 1 | 2.21 | 45.68 | 46.84 | 45.525 | 727527 |
| 1714775700 | 45.21 | 0.51 | 1.14 | 45.6 | 45.68 | 44.12 | 1129375 |
| 1714689300 | 44.7 | -0.18 | -0.40 | 45.39 | 45.72 | 44.15 | 525780 |
| 1714602900 | 44.88 | 0.08 | 0.18 | 45.08 | 46.17 | 44.65 | 503124 |
| 1714516500 | 44.8 | -0.88 | -1.93 | 45.38 | 46.16 | 44.77 | 928101 |
| 1714430100 | 45.68 | -0.25 | -0.54 | 46 | 46.58 | 45.36 | 408176 |
| 1714170900 | 45.93 | 0.08 | 0.17 | 45.82 | 46.535 | 45.76 | 375709 |
| 1714084500 | 45.85 | -0.64 | -1.38 | 45.47 | 46.245 | 45.16 | 511102 |
| 1713998100 | 46.49 | 0.32 | 0.69 | 46.1 | 46.96 | 46.05 | 486313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
