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 | -2.88 | -7.03125 | 40.96 | 41.9 | 38.04 | 208 | 39.60013447 | DE |
| 4 | -2.039999 | -5.08474339693 | 40.119999 | 42.5 | 38.04 | 167 | 40.15388275 | DE |
| 12 | 11.96 | 45.7886676876 | 26.12 | 42.5 | 24.6 | 370 | 35.56313391 | DE |
| 26 | 9.86 | 34.9397590361 | 28.22 | 42.5 | 23.76 | 291 | 32.91343878 | DE |
| 52 | 1.64 | 4.50054884742 | 36.44 | 42.5 | 23.76 | 294 | 32.82907645 | DE |
| 156 | 10.56 | 38.3720930233 | 27.52 | 42.5 | 22 | 259 | 32.12610996 | DE |
| 260 | 10.56 | 38.3720930233 | 27.52 | 42.5 | 22 | 259 | 32.12610996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 38.04 | -1.08 | -2.76 | 39.36 | 39.36 | 38.04 | 32 |
| 1734730020 | 39.119999 | -0.58 | -1.46 | 39.38 | 39.38 | 39.119999 | 286 |
| 1734643620 | 39.7 | -0.04 | -0.10 | 39.5 | 39.7 | 39.18 | 212 |
| 1734557220 | 39.74 | -1.66 | -4.01 | 41.02 | 41.9 | 39.74 | 517 |
| 1734470820 | 41.4 | -0.32 | -0.77 | 41.619999 | 41.619999 | 41.4 | 22 |
| 1734384420 | 41.72 | 0.24 | 0.58 | 40.96 | 41.72 | 40.96 | 2 |
| 1734125220 | 41.479999 | -0.92 | -2.17 | 42.159999 | 42.159999 | 41.479999 | 127 |
| 1734038820 | 42.4 | 0.06 | 0.14 | 42.34 | 42.4 | 42.34 | 150 |
| 1733952420 | 42.34 | 0.3 | 0.71 | 42.119999 | 42.5 | 41.7 | 231 |
| 1733866020 | 42.04 | 0.62 | 1.50 | 41.04 | 42.04 | 41.04 | 55 |
| 1733779620 | 41.42 | 1.4 | 3.50 | 40.6 | 41.42 | 40.14 | 117 |
| 1733520420 | 40.02 | 0.76 | 1.94 | 40 | 40.02 | 40 | 55 |
| 1733434020 | 39.26 | -0.54 | -1.36 | 39.96 | 39.96 | 39.26 | 108 |
| 1733347620 | 39.799999 | 0.54 | 1.38 | 39.299999 | 39.799999 | 39.2 | 550 |
| 1733261220 | 39.26 | -0.16 | -0.41 | 39.26 | 39.26 | 39.26 | 5 |
| 1733174820 | 39.42 | 1 | 2.60 | 39.38 | 39.54 | 38.84 | 432 |
| 1732915620 | 38.42 | -0.16 | -0.41 | 38.42 | 38.42 | 38.42 | 1 |
| 1732829220 | 38.58 | 0.42 | 1.10 | 38.58 | 38.58 | 38.58 | 10 |
| 1732742820 | 38.159999 | -1.02 | -2.60 | 38.159999 | 38.159999 | 38.159999 | 50 |
| 1732656420 | 39.18 | -1.26 | -3.12 | 38.9 | 39.18 | 38.9 | 52 |
| 1732570020 | 40.44 | 0.56 | 1.40 | 40.119999 | 40.44 | 39.86 | 353 |
| 1732310820 | 39.88 | 1.9 | 5.00 | 38.04 | 39.88 | 38.04 | 693 |
| 1732224420 | 37.979999 | 0.98 | 2.65 | 37.979999 | 37.979999 | 37.979999 | 9 |
| 1732138020 | 37 | 2 | 5.71 | 34.88 | 37 | 34.88 | 631 |
| 1732051620 | 35 | -0.46 | -1.30 | 35.04 | 35.04 | 35 | 52 |
| 1731965160 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
| 1731705960 | 35.46 | -0.84 | -2.31 | 35.46 | 35.46 | 35.46 | 7 |
| 1731619560 | 36.299999 | -0.92 | -2.47 | 37.18 | 37.18 | 35.78 | 570 |
| 1731533160 | 37.22 | 0.06 | 0.16 | 36.68 | 37.22 | 36.68 | 38 |
| 1731446820 | 37.159999 | -0.12 | -0.32 | 37.26 | 37.38 | 37.159999 | 133 |
| 1731360420 | 37.28 | 1.36 | 3.79 | 36.38 | 37.28 | 36.38 | 221 |
| 1731101220 | 35.92 | -0.04 | -0.11 | 35.659999 | 35.92 | 35.659999 | 31 |
| 1731014760 | 35.96 | -0.92 | -2.49 | 37.06 | 37.06 | 35.88 | 188 |
| 1730928360 | 36.88 | 4.94 | 15.47 | 32.4 | 36.88 | 32 | 9732 |
| 1730841960 | 31.94 | 1.34 | 4.38 | 31.02 | 32.2 | 31.02 | 278 |
| 1730755560 | 30.6 | -4.14 | -11.92 | 34.46 | 34.799999 | 30.6 | 819 |
| 1730496360 | 34.74 | 9.42 | 37.20 | 25.38 | 35.14 | 25.38 | 2053 |
| 1730409960 | 25.32 | -0.24 | -0.94 | 25.32 | 25.32 | 25.32 | 200 |
| 1730323560 | 25.56 | 0.32 | 1.27 | 25.14 | 25.56 | 25.14 | 106 |
| 1730237160 | 25.24 | -0.3 | -1.17 | 25.26 | 25.26 | 25.24 | 90 |
| 1730150760 | 25.54 | 0.38 | 1.51 | 25.54 | 25.54 | 25.54 | 12 |
| 1729888020 | 25.16 | 0.56 | 2.28 | 24.92 | 25.16 | 24.7 | 279 |
| 1729801560 | 24.6 | -0.02 | -0.08 | 24.62 | 24.7 | 24.6 | 58 |
| 1729715160 | 24.62 | -1.36 | -5.23 | 26.3 | 26.3 | 24.62 | 170 |
| 1729628760 | 25.98 | -0.74 | -2.77 | 25.98 | 25.98 | 25.98 | 35 |
| 1729542360 | 26.72 | -0.14 | -0.52 | 26.72 | 26.72 | 26.72 | 3 |
| 1729283160 | 26.86 | 0.06 | 0.22 | 26.76 | 26.86 | 26.68 | 218 |
| 1729196760 | 26.8 | -0.02 | -0.07 | 26.8 | 26.8 | 26.8 | 1 |
| 1729110360 | 26.82 | 0.72 | 2.76 | 26.32 | 26.82 | 26.32 | 63 |
| 1729023960 | 26.1 | 0.1 | 0.38 | 26.24 | 26.24 | 26.1 | 332 |
| 1728937620 | 26 | 0.58 | 2.28 | 25.9 | 26 | 25.66 | 183 |
| 1728678360 | 25.42 | 0.02 | 0.08 | 25.42 | 25.42 | 25.42 | 39 |
| 1728591960 | 25.4 | -0.98 | -3.71 | 25.4 | 25.4 | 25.4 | 2 |
| 1728505560 | 26.38 | 0.84 | 3.29 | 26.38 | 26.38 | 26.38 | 50 |
| 1728419160 | 25.54 | 0 | 0.00 | 25.54 | 25.54 | 25.54 | 0 |
| 1728332760 | 25.54 | -0.66 | -2.52 | 26.22 | 26.22 | 25.44 | 27 |
| 1728073560 | 26.2 | 0.96 | 3.80 | 25.52 | 26.2 | 25.52 | 94 |
| 1727987220 | 25.24 | 0.12 | 0.48 | 25.24 | 25.24 | 25.24 | 4 |
| 1727900820 | 25.12 | -0.88 | -3.38 | 25.16 | 25.2 | 25.12 | 121 |
| 1727814420 | 26 | -0.16 | -0.61 | 26.48 | 26.48 | 26 | 501 |
| 1727728020 | 26.16 | -0.36 | -1.36 | 26.12 | 26.16 | 26.12 | 109 |
| 1727468760 | 26.52 | 0.36 | 1.38 | 25.92 | 26.52 | 25.92 | 19 |
| 1727382360 | 26.16 | 0 | 0.00 | 26.16 | 26.16 | 26.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
