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 | -1.34 | -3.46253229974 | 38.7 | 39.46 | 37.3 | 113522 | 38.07415434 | CS |
| 4 | -1.43 | -3.68651714359 | 38.79 | 41.75 | 36.23 | 103328 | 38.80007738 | CS |
| 12 | -14.01 | -27.2727272727 | 51.37 | 55.41 | 36.23 | 90541 | 44.39745144 | CS |
| 26 | -16.73 | -30.9299315955 | 54.09 | 57.1 | 36.23 | 77659 | 47.91244781 | CS |
| 52 | -20.15 | -35.0373848026 | 57.51 | 64.51 | 36.23 | 74320 | 50.85598608 | CS |
| 156 | 2.75 | 7.94568043918 | 34.61 | 64.51 | 28.8 | 64854 | 48.180203 | CS |
| 260 | -9.79 | -20.7635206787 | 47.15 | 64.51 | 15 | 74395 | 39.96060926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 37.36 | -0.35 | -0.93 | 37.81 | 38.04 | 37.3 | 123790 |
| 1739486400 | 37.71 | -0.55 | -1.44 | 37.86 | 38.4 | 37.45 | 128405 |
| 1739400000 | 38.26 | 0.26 | 0.68 | 37.94 | 38.55 | 37.69 | 47659 |
| 1739313600 | 38 | -0.45 | -1.17 | 38.71 | 38.71 | 37.99 | 215479 |
| 1739227200 | 38.45 | 0.12 | 0.31 | 38.64 | 38.72 | 38.34 | 73625 |
| 1738968000 | 38.33 | -0.52 | -1.34 | 38.7 | 39.46 | 38.08 | 102441 |
| 1738881600 | 38.85 | 0.63 | 1.65 | 38.22 | 39.14 | 38.22 | 73704 |
| 1738795200 | 38.22 | 0.5 | 1.33 | 38.06 | 38.39 | 37.75 | 91714 |
| 1738708800 | 37.72 | 0.09 | 0.24 | 37.73 | 38.05 | 37.22 | 99367 |
| 1738622400 | 37.63 | -1.6 | -4.08 | 37 | 38.09 | 36.23 | 312409 |
| 1738363200 | 39.23 | -0.3 | -0.76 | 39.19 | 39.31 | 38.68 | 101833 |
| 1738276800 | 39.53 | 1.08 | 2.81 | 39.09 | 39.73 | 38.72 | 105097 |
| 1738190400 | 38.45 | 0.45 | 1.18 | 37.92 | 38.49 | 37.64 | 62552 |
| 1738104000 | 38 | -0.85 | -2.19 | 38.85 | 38.85 | 37.85 | 95059 |
| 1738017600 | 38.85 | -0.98 | -2.46 | 39 | 39.59 | 38.79 | 104632 |
| 1737758400 | 39.83 | -1.19 | -2.90 | 40.69 | 41.19 | 39.71 | 68456 |
| 1737672000 | 41.02 | -0.04 | -0.10 | 40.28 | 41.25 | 40.1 | 135519 |
| 1737585600 | 41.06 | 0.05 | 0.12 | 41.37 | 41.38 | 40.88 | 57346 |
| 1737499200 | 41.01 | -0.36 | -0.87 | 41.2 | 41.7 | 40.83 | 71877 |
| 1737412800 | 41.37 | 0.67 | 1.65 | 40.87 | 41.75 | 40.87 | 29921 |
| 1737153600 | 40.7 | 1.74 | 4.47 | 38.79 | 40.78 | 38.79 | 89469 |
| 1737067200 | 38.96 | -0.82 | -2.06 | 39.77 | 39.78 | 38.93 | 127829 |
| 1736980800 | 39.78 | -1.78 | -4.28 | 41.56 | 41.75 | 39.69 | 181141 |
| 1736894400 | 41.56 | 0.27 | 0.65 | 40.52 | 42 | 40.26 | 173671 |
| 1736808000 | 41.29 | -5.94 | -12.58 | 46.16 | 46.2 | 39.8 | 511323 |
| 1736548800 | 47.23 | -1.41 | -2.90 | 48.12 | 48.3 | 46.9 | 160655 |
| 1736462400 | 48.64 | 0.63 | 1.31 | 48.26 | 48.95 | 47.9 | 36269 |
| 1736376000 | 48.01 | -2.09 | -4.17 | 49.79 | 49.79 | 47.8 | 145339 |
| 1736289600 | 50.1 | -0.83 | -1.63 | 50.41 | 51.18 | 49.69 | 66696 |
| 1736203200 | 50.93 | -0.15 | -0.29 | 51.5 | 51.5 | 50.8 | 35271 |
| 1735944000 | 51.08 | 0.11 | 0.22 | 50.75 | 51.47 | 50.38 | 51274 |
| 1735857600 | 50.97 | 0.15 | 0.30 | 50.82 | 51.48 | 50.45 | 48433 |
| 1735684800 | 50.82 | 0.13 | 0.26 | 50.89 | 51.23 | 50.78 | 63697 |
| 1735598400 | 50.69 | -0.84 | -1.63 | 50.83 | 51.15 | 50.36 | 25009 |
| 1735339200 | 51.53 | -0.1 | -0.19 | 50.99 | 52.24 | 50.99 | 32587 |
| 1735069200 | 51.63 | 0.08 | 0.16 | 51.21 | 52.13 | 51.21 | 30914 |
| 1734993600 | 51.55 | 0.67 | 1.32 | 50.7 | 51.74 | 50.7 | 32791 |
| 1734734400 | 50.88 | 0.15 | 0.30 | 50.71 | 51.82 | 50.61 | 88936 |
| 1734648000 | 50.73 | -1.17 | -2.25 | 51.71 | 52.69 | 50.44 | 102754 |
| 1734561600 | 51.9 | -1.19 | -2.24 | 53.21 | 53.36 | 51.45 | 157222 |
| 1734475200 | 53.09 | 0.43 | 0.82 | 52.26 | 53.28 | 52.26 | 45562 |
| 1734388800 | 52.66 | -0.59 | -1.11 | 52.72 | 53.78 | 52.55 | 106512 |
| 1734129600 | 53.25 | 0.21 | 0.40 | 52.88 | 53.71 | 52.87 | 79202 |
| 1734043200 | 53.04 | -0.33 | -0.62 | 53.36 | 53.42 | 52.64 | 73518 |
| 1733956800 | 53.37 | -0.19 | -0.35 | 53.25 | 53.79 | 53.09 | 38136 |
| 1733870400 | 53.56 | 0.33 | 0.62 | 53 | 53.7 | 52.31 | 43436 |
| 1733784000 | 53.23 | -0.55 | -1.02 | 53.78 | 54.25 | 53.2 | 44537 |
| 1733524800 | 53.78 | -0.52 | -0.96 | 54.55 | 55.41 | 53.73 | 71355 |
| 1733438400 | 54.3 | 0.03 | 0.06 | 54.44 | 54.56 | 53.99 | 35289 |
| 1733352000 | 54.27 | -0.31 | -0.57 | 53.81 | 54.49 | 53.31 | 75640 |
| 1733265600 | 54.58 | 1.48 | 2.79 | 53.31 | 54.69 | 52.1 | 149456 |
| 1733179200 | 53.1 | 0.34 | 0.64 | 52.76 | 53.58 | 52.35 | 31344 |
| 1732920000 | 52.76 | 1.28 | 2.49 | 51.37 | 52.9 | 51.37 | 23322 |
| 1732833600 | 51.48 | 0.01 | 0.02 | 51.15 | 51.94 | 51.15 | 25527 |
| 1732747200 | 51.47 | -0.51 | -0.98 | 51.82 | 52.23 | 51.36 | 26568 |
| 1732660800 | 51.98 | -1.43 | -2.68 | 52.66 | 53.1 | 51.6 | 80711 |
| 1732574400 | 53.41 | 0.64 | 1.21 | 52.65 | 53.6 | 52.64 | 36246 |
| 1732315200 | 52.77 | 0.91 | 1.75 | 51.37 | 53.18 | 51.37 | 36083 |
| 1732228800 | 51.86 | -0.36 | -0.69 | 52.17 | 53.05 | 51.79 | 67211 |
| 1732142400 | 52.22 | -0.76 | -1.43 | 52.56 | 52.95 | 52.2 | 38423 |
| 1732056000 | 52.98 | 0.68 | 1.30 | 51.39 | 53.44 | 51.39 | 40925 |
| 1731969600 | 52.3 | 0.7 | 1.36 | 51.1 | 52.61 | 51.1 | 69919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
