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 | 0.98 | 2.5166923472 | 38.94 | 41.47 | 38.48 | 445735 | 39.80535814 | CS |
| 4 | 0.07 | 0.175658720201 | 39.85 | 41.47 | 36.04 | 390881 | 38.68556337 | CS |
| 12 | -19.13 | -32.3962743438 | 59.05 | 59.64 | 36.04 | 369811 | 43.86489948 | CS |
| 26 | -28.82 | -41.9260983416 | 68.74 | 70 | 36.04 | 324046 | 51.16362868 | CS |
| 52 | -11.6 | -22.5155279503 | 51.52 | 74.2 | 36.04 | 356270 | 56.08591791 | CS |
| 156 | 28.81 | 259.315931593 | 11.11 | 74.2 | 9.89 | 416510 | 39.17730159 | CS |
| 260 | 15.28 | 62.012987013 | 24.64 | 74.2 | 8.9 | 533033 | 26.5156256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 39.92 | -1.33 | -3.22 | 41.25 | 41.39 | 39.7 | 486749 |
| 1735861200 | 41.25 | 1.46 | 3.67 | 40.37 | 41.47 | 40.12 | 584117 |
| 1735688400 | 39.79 | 0.93 | 2.39 | 38.84 | 40.18 | 38.84 | 319044 |
| 1735602000 | 38.86 | -0.06 | -0.15 | 38.95 | 39.44 | 38.48 | 601862 |
| 1735342800 | 38.92 | -0.21 | -0.54 | 39.07 | 39.24 | 38.62 | 294983 |
| 1735256400 | 39.13 | -0.62 | -1.56 | 39.59 | 39.7 | 38.94 | 211345 |
| 1735077840 | 39.75 | 0.66 | 1.69 | 39.15 | 39.992889 | 38.76 | 291624 |
| 1734997200 | 39.09 | 1.58 | 4.21 | 37.33 | 39.13 | 37.2701 | 320992 |
| 1734738000 | 37.51 | 0.3 | 0.81 | 37.01 | 38.07 | 36.76 | 564670 |
| 1734651600 | 37.21 | -0.94 | -2.46 | 38.4 | 38.5747 | 37.17 | 275453 |
| 1734565200 | 38.15 | 0.31 | 0.82 | 38.18 | 39.03 | 36.67 | 514085 |
| 1734478800 | 37.84 | 0.66 | 1.78 | 36.8 | 38.08 | 36.04 | 689522 |
| 1734392400 | 37.18 | -0.88 | -2.31 | 37.52 | 37.67 | 36.9 | 370901 |
| 1734133200 | 38.06 | -0.06 | -0.16 | 38.07 | 38.31 | 37.35 | 469307 |
| 1734046800 | 38.12 | -0.36 | -0.94 | 38.15 | 38.25 | 37.54 | 298946 |
| 1733960400 | 38.48 | -0.77 | -1.96 | 39.4 | 39.58 | 38.33 | 281444 |
| 1733874000 | 39.25 | 0.05 | 0.13 | 39.2 | 39.92 | 39.02 | 387725 |
| 1733787600 | 39.2 | 0.43 | 1.11 | 39.55 | 39.9988 | 38.81 | 302001 |
| 1733528400 | 38.77 | -1.04 | -2.61 | 40 | 40.12 | 38.48 | 382899 |
| 1733442000 | 39.81 | -0.63 | -1.56 | 40.78 | 41.14 | 39.61 | 391639 |
| 1733355600 | 40.44 | -1.21 | -2.91 | 41.54 | 41.54 | 40.36 | 411162 |
| 1733269200 | 41.65 | 1.77 | 4.44 | 40.06 | 41.78 | 39.7 | 445555 |
| 1733182800 | 39.88 | -0.37 | -0.92 | 40.05 | 40.14 | 39.22 | 456798 |
| 1732917840 | 40.25 | -0.65 | -1.59 | 40.56 | 41.06 | 39.84 | 171719 |
| 1732750800 | 40.9 | -0.19 | -0.46 | 40.94 | 41.69 | 40.55 | 352850 |
| 1732664400 | 41.09 | -0.43 | -1.04 | 41.39 | 42.06 | 40.89 | 357853 |
| 1732578000 | 41.52 | -0.21 | -0.50 | 41.43 | 41.89 | 40.705 | 372155 |
| 1732318800 | 41.73 | -0.13 | -0.31 | 41.7 | 42.27 | 41.45 | 241957 |
| 1732232400 | 41.86 | -0.87 | -2.04 | 42.49 | 42.78 | 41.36 | 506172 |
| 1732146000 | 42.73 | -0.41 | -0.95 | 43.33 | 43.5 | 42.52 | 245394 |
| 1732059600 | 43.14 | -0.1 | -0.23 | 43.07 | 43.485 | 42.89 | 261210 |
| 1731973200 | 43.24 | 0.03 | 0.07 | 43.31 | 43.8533 | 43.15 | 354590 |
| 1731714000 | 43.21 | -1.61 | -3.59 | 45 | 45.1919 | 43.1695 | 286316 |
| 1731627600 | 44.82 | 0.76 | 1.72 | 44.5 | 45.12 | 44.49 | 334947 |
| 1731541200 | 44.06 | -0.09 | -0.20 | 43.59 | 44.855 | 43.49 | 447428 |
| 1731454800 | 44.15 | -0.94 | -2.08 | 44.63 | 44.69 | 43.63 | 359753 |
| 1731368400 | 45.09 | -0.4 | -0.88 | 45.27 | 45.5266 | 44.6344 | 340962 |
| 1731109200 | 45.49 | -1.27 | -2.72 | 46.52 | 46.63 | 45.045 | 347350 |
| 1731022800 | 46.76 | 0.06 | 0.13 | 47.15 | 47.99 | 46.61 | 254368 |
| 1730936400 | 46.7 | 0.87 | 1.90 | 45.68 | 46.9 | 44.79 | 559085 |
| 1730850000 | 45.83 | -0.75 | -1.61 | 46.6 | 46.84 | 45.44 | 451617 |
| 1730763600 | 46.58 | -0.1 | -0.21 | 46.37 | 46.872 | 45.92 | 378380 |
| 1730500800 | 46.68 | -1 | -2.10 | 48 | 48.07 | 46.33 | 946579 |
| 1730414400 | 47.68 | -0.17 | -0.36 | 47.44 | 48.93 | 47.18 | 454276 |
| 1730328000 | 47.85 | -0.83 | -1.71 | 48.5 | 48.5373 | 47.67 | 367732 |
| 1730241600 | 48.68 | -0.77 | -1.56 | 49.48 | 49.49 | 48.31 | 336088 |
| 1730155200 | 49.45 | -0.57 | -1.14 | 49.42 | 50.0038 | 48.575 | 343762 |
| 1729896000 | 50.02 | 0.36 | 0.72 | 49.83 | 50.77 | 49.56 | 285568 |
| 1729809600 | 49.66 | -0.4 | -0.80 | 50.17 | 50.565 | 49.54 | 431258 |
| 1729723200 | 50.06 | -3.21 | -6.03 | 52.62 | 52.8799 | 50.06 | 589986 |
| 1729636800 | 53.27 | -1.61 | -2.93 | 54.71 | 54.81 | 53.25 | 242821 |
| 1729550400 | 54.88 | -0.69 | -1.24 | 55.74 | 55.74 | 54.565 | 197765 |
| 1729291200 | 55.57 | 0.18 | 0.32 | 55.78 | 55.939 | 54.87 | 265339 |
| 1729204800 | 55.39 | -0.03 | -0.05 | 55.6 | 56.01 | 54.65 | 220362 |
| 1729118400 | 55.42 | 1.01 | 1.86 | 54.93 | 55.6 | 54.68 | 317081 |
| 1729032000 | 54.41 | -2.58 | -4.53 | 56.38 | 56.41 | 54.37 | 400368 |
| 1728945600 | 56.99 | -2.24 | -3.78 | 59 | 59 | 56.84 | 291643 |
| 1728686400 | 59.23 | 0.18 | 0.30 | 59.05 | 59.64 | 58.41 | 227333 |
| 1728600000 | 59.05 | -0.24 | -0.40 | 59.32 | 60.15 | 58.865 | 283952 |
| 1728513600 | 59.29 | -1.49 | -2.45 | 60.01 | 60.29 | 58.98 | 353387 |
| 1728427200 | 60.78 | -1.33 | -2.14 | 61.49 | 61.95 | 60.48 | 472899 |
| 1728340800 | 62.11 | 0.99 | 1.62 | 61.48 | 62.4 | 61.2553 | 352866 |
| 1728081600 | 61.12 | -0.58 | -0.94 | 62.2 | 62.447 | 60.49 | 419286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
