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 | -1.3763 | -3.45110330993 | 39.88 | 40.465 | 38.5037 | 3830456 | 39.78025947 | DR |
| 4 | 1.6837 | 4.57278652906 | 36.82 | 40.805 | 36.72 | 5443628 | 38.87949381 | DR |
| 12 | 4.4237 | 12.9803403756 | 34.08 | 40.805 | 31.715 | 4925822 | 36.60358621 | DR |
| 26 | -2.2563 | -5.53557409225 | 40.76 | 41.8 | 31.715 | 5335399 | 36.5030449 | DR |
| 52 | -4.0963 | -9.61572769953 | 42.6 | 45.925 | 31.715 | 4415827 | 38.56963481 | DR |
| 156 | -4.7163 | -10.9123091161 | 43.22 | 46.97 | 28.465 | 4449888 | 37.61973375 | DR |
| 260 | 4.9537 | 14.7651266766 | 33.55 | 46.97 | 28.465 | 4421574 | 38.28103712 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 38.57 | -0.67 | -1.71 | 38.77 | 38.93 | 38.47 | 4066673 |
| 1742596800 | 39.24 | -0.17 | -0.43 | 39.29 | 39.5 | 39.14 | 4020584 |
| 1742510400 | 39.41 | -0.14 | -0.35 | 39.58 | 39.66 | 39.24 | 3346134 |
| 1742424000 | 39.55 | -0.84 | -2.08 | 39.55 | 39.8 | 39.265 | 4421094 |
| 1742337600 | 40.39 | 0.14 | 0.35 | 40.23 | 40.39 | 40.11 | 3656875 |
| 1742251200 | 40.25 | 0.76 | 1.92 | 39.88 | 40.465 | 39.8468 | 4160805 |
| 1741992000 | 39.49 | 0.26 | 0.66 | 39.21 | 39.61 | 39.05 | 4939476 |
| 1741905600 | 39.23 | 0.35 | 0.90 | 39.02 | 39.3851 | 38.925 | 3937026 |
| 1741819200 | 38.88 | -0.62 | -1.57 | 39.33 | 39.33 | 38.78 | 5594573 |
| 1741732800 | 39.5 | -0.82 | -2.03 | 40.12 | 40.12 | 39.33 | 6014649 |
| 1741646400 | 40.32 | 0.27 | 0.67 | 40.37 | 40.805 | 40.095 | 7782451 |
| 1741390800 | 40.05 | 0.75 | 1.91 | 39.5 | 40.59 | 39.48 | 8028421 |
| 1741304400 | 39.3 | 0.49 | 1.26 | 38.61 | 39.42 | 38.6 | 5461104 |
| 1741218000 | 38.81 | 0.38 | 0.99 | 38.4 | 38.8558 | 38.37 | 2465530 |
| 1741131600 | 38.43 | 0.48 | 1.26 | 38.66 | 39.185 | 38.36 | 6829632 |
| 1741045200 | 37.95 | 0.36 | 0.96 | 38.17 | 38.405 | 37.77 | 3978762 |
| 1740786000 | 37.59 | 0.29 | 0.78 | 37.64 | 37.69 | 37.1509 | 6045955 |
| 1740699600 | 37.3 | -0.1 | -0.27 | 37.07 | 37.38 | 36.99 | 7168054 |
| 1740613200 | 37.4 | -0.96 | -2.50 | 37.81 | 37.83 | 37.35 | 7938144 |
| 1740526800 | 38.36 | 1.28 | 3.45 | 37.56 | 38.4 | 37.56 | 10535086 |
| 1740440400 | 37.08 | 0.44 | 1.20 | 36.82 | 37.14 | 36.72 | 2857811 |
| 1740181200 | 36.64 | -0.32 | -0.87 | 36.2 | 36.675 | 36.05 | 5644706 |
| 1740094800 | 36.96 | 0.42 | 1.15 | 36.75 | 37.22 | 36.6212 | 6236877 |
| 1740008400 | 36.54 | -0.07 | -0.19 | 36.5 | 36.645 | 36.35 | 3421533 |
| 1739922000 | 36.61 | 0.44 | 1.22 | 36.61 | 36.85 | 36.465 | 4368523 |
| 1739576400 | 36.17 | -0.38 | -1.04 | 36.48 | 36.605 | 36.16 | 4541918 |
| 1739490000 | 36.55 | 0.42 | 1.16 | 36.17 | 36.62 | 36.005 | 4462107 |
| 1739403600 | 36.13 | 0.06 | 0.17 | 35.72 | 36.2599 | 35.53 | 3619894 |
| 1739317200 | 36.07 | -0.4 | -1.10 | 36.315 | 36.35 | 35.975 | 4893026 |
| 1739230800 | 36.47 | 0.43 | 1.19 | 36.37 | 36.905 | 36.35 | 4539290 |
| 1738971600 | 36.04 | -0.34 | -0.93 | 36.49 | 36.52 | 35.97 | 5188618 |
| 1738885200 | 36.38 | -1.32 | -3.50 | 37.52 | 37.61 | 36.37 | 7167110 |
| 1738798800 | 37.7 | 2.86 | 8.21 | 37.06 | 37.91 | 37.03 | 10192630 |
| 1738712400 | 34.84 | -0.06 | -0.17 | 34.59 | 34.975 | 34.2224 | 7120140 |
| 1738626000 | 34.9 | -0.37 | -1.05 | 34.87 | 35.2 | 34.58 | 3079328 |
| 1738366800 | 35.27 | -0.09 | -0.25 | 35.19 | 35.52 | 35.055 | 5112706 |
| 1738280400 | 35.36 | 0.3 | 0.86 | 35.07 | 35.585 | 34.92 | 5021082 |
| 1738194000 | 35.06 | -0.04 | -0.11 | 34.95 | 35.25 | 34.935 | 6057253 |
| 1738107600 | 35.1 | -0.4 | -1.13 | 35.51 | 35.585 | 34.83 | 4512938 |
| 1738021200 | 35.5 | 1.23 | 3.59 | 34.83 | 35.5 | 34.83 | 6443773 |
| 1737762000 | 34.27 | 0.84 | 2.51 | 34.01 | 34.31 | 33.95 | 3148288 |
| 1737675600 | 33.43 | 0 | 0.00 | 33.43 | 33.43 | 33.43 | 0 |
| 1737589200 | 33.43 | -0.35 | -1.04 | 33.64 | 33.73 | 33.409999 | 3431580 |
| 1737502800 | 33.78 | 0.35 | 1.05 | 33.575 | 33.79 | 33.53 | 4056183 |
| 1737157200 | 33.43 | -0.01 | -0.03 | 33.6 | 33.605 | 33.25 | 3930507 |
| 1737070800 | 33.439999 | 0.64 | 1.95 | 32.82 | 33.509999 | 32.72 | 4534947 |
| 1736984400 | 32.799999 | 0.72 | 2.24 | 32.79 | 32.92 | 32.509999 | 4782275 |
| 1736898000 | 32.08 | -0.62 | -1.90 | 32.22 | 32.28 | 31.715 | 6251400 |
| 1736811600 | 32.7 | -0.39 | -1.18 | 32.74 | 32.86 | 32.549999 | 4673721 |
| 1736552400 | 33.09 | -0.66 | -1.96 | 33.25 | 33.395 | 33.005 | 3709097 |
| 1736379600 | 33.75 | -0.34 | -1.00 | 33.7 | 33.92 | 33.395 | 2651447 |
| 1736293200 | 34.09 | 0.13 | 0.38 | 34.01 | 34.46 | 34 | 2992089 |
| 1736206800 | 33.96 | 0.49 | 1.46 | 33.46 | 34.12 | 33.424999 | 3265355 |
| 1735947600 | 33.47 | -0.48 | -1.41 | 33.93 | 33.94 | 33.415 | 2876249 |
| 1735861200 | 33.95 | 0.13 | 0.38 | 33.93 | 34.19 | 33.835 | 1941585 |
| 1735688400 | 33.82 | 0.17 | 0.51 | 33.83 | 34.02 | 33.63 | 2413777 |
| 1735602000 | 33.65 | -0.43 | -1.26 | 34.08 | 34.08 | 33.549999 | 5003030 |
| 1735342800 | 34.08 | -0.04 | -0.12 | 34 | 34.17 | 33.87 | 3107902 |
| 1735256400 | 34.12 | 0.09 | 0.26 | 34.01 | 34.15 | 33.89 | 1991884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
