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 | 1.9 | 4.48642266824 | 42.35 | 44.78 | 42.05 | 8629011 | 43.6030232 | CS |
| 4 | 6.25 | 16.4473684211 | 38 | 44.78 | 37.85 | 7449012 | 41.39217592 | CS |
| 12 | 5.37 | 13.8117283951 | 38.88 | 44.78 | 35.1 | 7017618 | 39.04342691 | CS |
| 26 | 6.66 | 17.7174780527 | 37.59 | 44.78 | 34.23 | 8335596 | 37.62372556 | CS |
| 52 | 11.06 | 33.3232901476 | 33.19 | 44.78 | 26.565 | 9126660 | 34.33679755 | CS |
| 156 | -10.36 | -18.9708844534 | 54.61 | 68.95 | 25.56 | 8303589 | 40.74896973 | CS |
| 260 | -10.13 | -18.6281721221 | 54.38 | 68.95 | 24.01 | 7532399 | 42.30399173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 44.42 | 0.3 | 0.68 | 44.19 | 44.64 | 43.98 | 7273562 |
| 1721947200 | 44.12 | 0.51 | 1.17 | 43.61 | 44.78 | 43.47 | 9070179 |
| 1721860800 | 43.61 | -0.54 | -1.22 | 43.88 | 44.32 | 43.39 | 7368874 |
| 1721774400 | 44.15 | 0.37 | 0.85 | 43.75 | 44.375 | 43.54 | 7182706 |
| 1721688000 | 43.78 | 1.37 | 3.23 | 42.89 | 44.14 | 42.05 | 12943757 |
| 1721428800 | 42.41 | -0.03 | -0.07 | 42.62 | 42.865 | 42.075 | 9975100 |
| 1721342400 | 42.44 | -0.66 | -1.53 | 42.93 | 43.46 | 42.09 | 13300601 |
| 1721256000 | 43.1 | 0.66 | 1.56 | 41.79 | 43.28 | 41.64 | 8803885 |
| 1721169600 | 42.44 | 1.04 | 2.51 | 41.53 | 42.6 | 41.355 | 6928311 |
| 1721083200 | 41.4 | 0.89 | 2.20 | 41.14 | 41.59 | 40.78 | 8437139 |
| 1720824000 | 40.51 | 0.12 | 0.30 | 40.4 | 40.815 | 40.125 | 5139292 |
| 1720737600 | 40.39 | 1.13 | 2.88 | 39.61 | 40.475 | 39.5 | 6296386 |
| 1720651200 | 39.26 | 0.35 | 0.90 | 38.79 | 39.27 | 38.75 | 4424926 |
| 1720564800 | 38.91 | 0.66 | 1.73 | 37.94 | 39.05 | 37.85 | 5618079 |
| 1720478400 | 38.25 | 0.03 | 0.08 | 38.35 | 38.65 | 38.03 | 4137541 |
| 1720219200 | 38.22 | -0.65 | -1.67 | 38.93 | 38.97 | 38.055 | 5002175 |
| 1720040640 | 38.87 | -0.69 | -1.74 | 39.72 | 39.72 | 38.86 | 3976694 |
| 1719960000 | 39.56 | 0.31 | 0.79 | 39.05 | 39.57 | 38.86 | 7761377 |
| 1719873600 | 39.25 | 1.41 | 3.73 | 38.82 | 39.34 | 38.82 | 9189887 |
| 1719614400 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1719528000 | 37.84 | 0.95 | 2.58 | 37 | 37.875 | 36.745 | 8262516 |
| 1719441600 | 36.89 | -0.16 | -0.43 | 36.82 | 37.09 | 36.615 | 7307681 |
| 1719355200 | 37.05 | -0.41 | -1.09 | 37.29 | 37.5 | 37.02 | 10133828 |
| 1719268800 | 37.46 | 0.67 | 1.82 | 37.11 | 37.65 | 36.81 | 6680613 |
| 1719009600 | 36.79 | 0.16 | 0.44 | 36.51 | 36.83 | 36.156 | 9658998 |
| 1718923200 | 36.63 | 0.06 | 0.16 | 36.34 | 36.78 | 36.12 | 6468710 |
| 1718750400 | 36.57 | 0.77 | 2.15 | 35.65 | 36.6 | 35.49 | 9417331 |
| 1718664000 | 35.8 | 0.39 | 1.10 | 35.56 | 35.82 | 35.1 | 5106449 |
| 1718404800 | 35.41 | -0.95 | -2.61 | 36.06 | 36.11 | 35.36 | 6187733 |
| 1718318400 | 36.36 | -0.45 | -1.22 | 36.77 | 36.83 | 36.21 | 8148860 |
| 1718232000 | 36.81 | 1.13 | 3.17 | 36.44 | 37.075 | 36.44 | 8739161 |
| 1718145600 | 35.68 | -0.34 | -0.94 | 35.71 | 35.85 | 35.3 | 6779178 |
| 1718059200 | 36.02 | -0.15 | -0.41 | 35.78 | 36.3 | 35.38 | 6378825 |
| 1717800000 | 36.17 | -0.25 | -0.69 | 36.15 | 36.655 | 36.04 | 4814741 |
| 1717713600 | 36.42 | -0.21 | -0.57 | 36.63 | 36.83 | 36.23 | 4829293 |
| 1717627200 | 36.63 | -0.02 | -0.05 | 36.83 | 36.955 | 36.5 | 6359444 |
| 1717540800 | 36.65 | -0.46 | -1.24 | 36.81 | 37.16 | 36.39 | 7451138 |
| 1717454400 | 37.11 | -0.64 | -1.70 | 38.1 | 38.19 | 36.755 | 7363527 |
| 1717195200 | 37.75 | 0.63 | 1.70 | 37.35 | 37.78 | 37.2 | 10420085 |
| 1717108800 | 37.12 | -0.34 | -0.91 | 37.87 | 37.87 | 37.0501 | 8430987 |
| 1717022400 | 37.46 | -0.29 | -0.77 | 37.14 | 37.51 | 36.79 | 6294802 |
| 1716936000 | 37.75 | -0.65 | -1.69 | 38.56 | 38.56 | 37.58 | 5367866 |
| 1716590400 | 38.4 | 0.16 | 0.42 | 38.36 | 38.46 | 38.1 | 3149824 |
| 1716504000 | 38.24 | -0.65 | -1.67 | 39.1 | 39.1 | 37.77 | 4917552 |
| 1716417600 | 38.89 | -0.65 | -1.64 | 39.36 | 39.44 | 38.71 | 4356602 |
| 1716331200 | 39.54 | 0.51 | 1.31 | 39.13 | 39.61 | 39.1 | 5336422 |
| 1716244800 | 39.03 | -0.94 | -2.35 | 39.9 | 40.02 | 39.02 | 4804000 |
| 1715985600 | 39.97 | -0.18 | -0.45 | 40.5 | 40.51 | 39.925 | 5698618 |
| 1715899200 | 40.15 | -0.03 | -0.07 | 40.02 | 40.3 | 39.955 | 7700235 |
| 1715812800 | 40.18 | 0.79 | 2.01 | 39.89 | 40.19 | 39.675 | 6213996 |
| 1715726400 | 39.39 | 0.21 | 0.54 | 39.59 | 39.68 | 39.22 | 7992534 |
| 1715640000 | 39.18 | -0.29 | -0.73 | 39.79 | 39.805 | 39.03 | 5642446 |
| 1715380800 | 39.47 | 0.37 | 0.95 | 39.25 | 39.52 | 39.03 | 5247139 |
| 1715294400 | 39.1 | -0.29 | -0.74 | 38.7 | 39.17 | 38.58 | 6562587 |
| 1715208000 | 39.39 | 0.28 | 0.72 | 38.84 | 39.66 | 38.8 | 6381005 |
| 1715121600 | 39.11 | -0.31 | -0.79 | 39.9 | 40.345 | 38.87 | 10142248 |
| 1715035200 | 39.42 | 0.57 | 1.47 | 39.25 | 39.5 | 38.95 | 6237003 |
| 1714776000 | 38.85 | 0.5 | 1.30 | 38.88 | 39.147 | 38.67 | 8080307 |
| 1714689600 | 38.35 | 0.3 | 0.79 | 38.54 | 38.6 | 37.98 | 7609252 |
| 1714603200 | 38.05 | 0.5 | 1.33 | 37.69 | 38.8 | 37.54 | 6803352 |
| 1714516800 | 37.55 | -0.76 | -1.98 | 38.01 | 38.17 | 37.53 | 7482413 |
| 1714430400 | 38.31 | 0.14 | 0.37 | 38.29 | 38.535 | 38.03 | 8070994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
