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 | -1.83 | -4.57157132151 | 40.03 | 40.37 | 37.16 | 37516 | 38.76124704 | CS |
| 4 | -7.1 | -15.6732891832 | 45.3 | 45.77 | 37.16 | 37805 | 41.15205748 | CS |
| 12 | -4.88 | -11.3277623027 | 43.08 | 48 | 37.16 | 27744 | 43.40753455 | CS |
| 26 | -0.01 | -0.0261711593824 | 38.21 | 48 | 37.15 | 25783 | 42.43324343 | CS |
| 52 | -4.36 | -10.2443609023 | 42.56 | 48 | 36.43 | 29780 | 40.82579818 | CS |
| 156 | -10.77 | -21.9930569737 | 48.97 | 55.9 | 36.43 | 26254 | 43.89940164 | CS |
| 260 | 15.85 | 70.9172259508 | 22.35 | 55.9 | 19 | 27361 | 42.42967037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 38.2 | 0.2 | 0.53 | 37.91 | 38.29 | 37.49 | 22994 |
| 1741902000 | 38 | -0.14 | -0.37 | 38.14 | 38.18 | 37.16 | 65884 |
| 1741815600 | 38.14 | -0.42 | -1.09 | 38.53 | 38.55 | 37.88 | 21323 |
| 1741729200 | 38.56 | -1.19 | -2.99 | 39.44 | 39.71 | 38.54 | 39925 |
| 1741642800 | 39.75 | -0.5 | -1.24 | 40.17 | 40.37 | 39.5 | 37113 |
| 1741387200 | 40.25 | 0.31 | 0.78 | 40.03 | 40.25 | 39.66 | 23335 |
| 1741300800 | 39.94 | 0.93 | 2.38 | 38.96 | 40.19 | 38.73 | 40480 |
| 1741214400 | 39.01 | -0.19 | -0.48 | 39.19 | 39.92 | 38.45 | 69289 |
| 1741128000 | 39.2 | 0.33 | 0.85 | 38 | 39.63 | 37.93 | 58396 |
| 1741041600 | 38.87 | -1.46 | -3.62 | 40.02 | 40.35 | 38.44 | 50071 |
| 1740782400 | 40.33 | -1.92 | -4.54 | 42.58 | 42.58 | 40.18 | 63452 |
| 1740696000 | 42.25 | -2.86 | -6.34 | 45.19 | 45.19 | 41.88 | 37765 |
| 1740609600 | 45.11 | -0.26 | -0.57 | 45 | 45.32 | 44.9 | 27332 |
| 1740523200 | 45.37 | -0.17 | -0.37 | 45.47 | 45.47 | 45.1 | 15215 |
| 1740436800 | 45.54 | 0.15 | 0.33 | 45.77 | 45.77 | 45.4 | 12006 |
| 1740177600 | 45.39 | 0.16 | 0.35 | 45.77 | 45.77 | 44.73 | 37080 |
| 1740091200 | 45.23 | -0.37 | -0.81 | 45.6 | 45.69 | 45 | 65402 |
| 1740004800 | 45.6 | 0.27 | 0.60 | 45.025 | 45.6 | 44.96 | 27675 |
| 1739918400 | 45.33 | -0.13 | -0.29 | 45.4 | 45.48 | 45.03 | 11215 |
| 1739572800 | 45.46 | 0.21 | 0.46 | 45.3 | 45.46 | 45.02 | 15337 |
| 1739486400 | 45.25 | -0.75 | -1.63 | 46 | 46.16 | 45.03 | 18258 |
| 1739400000 | 46 | -0.65 | -1.39 | 46.29 | 46.83 | 45.78 | 23092 |
| 1739313600 | 46.65 | 0.38 | 0.82 | 46.12 | 47 | 46.12 | 18212 |
| 1739227200 | 46.27 | 0.21 | 0.46 | 46.69 | 46.69 | 46.08 | 25926 |
| 1738968000 | 46.06 | -0.08 | -0.17 | 45.9 | 46.14 | 45.65 | 19405 |
| 1738881600 | 46.14 | -0.09 | -0.19 | 46.22 | 46.39 | 45.74 | 18862 |
| 1738795200 | 46.23 | -0.07 | -0.15 | 46.6 | 46.6 | 45.93 | 21127 |
| 1738708800 | 46.3 | 0.4 | 0.87 | 46.47 | 46.5 | 45.96 | 65404 |
| 1738622400 | 45.9 | 0.24 | 0.53 | 45.45 | 46.1 | 45.06 | 34111 |
| 1738363200 | 45.66 | -0.76 | -1.64 | 47.075 | 47.98 | 45.35 | 22778 |
| 1738276800 | 46.42 | 0.14 | 0.30 | 46.29 | 47.04 | 46.19 | 8768 |
| 1738190400 | 46.28 | 0.45 | 0.98 | 45.69 | 46.53 | 45.5 | 63872 |
| 1738104000 | 45.83 | -0.17 | -0.37 | 46 | 46.75 | 45.75 | 36531 |
| 1738017600 | 46 | -0.12 | -0.26 | 45 | 46.42 | 45 | 39015 |
| 1737758400 | 46.12 | -0.07 | -0.15 | 47.71 | 47.71 | 46.12 | 5450 |
| 1737672000 | 46.19 | 0.22 | 0.48 | 45.97 | 46.5 | 45.81 | 4227 |
| 1737585600 | 45.97 | 0.19 | 0.42 | 45.81 | 46.51 | 45.4 | 15820 |
| 1737499200 | 45.78 | -1.02 | -2.18 | 46.7 | 46.96 | 45.57 | 23032 |
| 1737412800 | 46.8 | 0.6 | 1.30 | 46 | 48 | 46 | 40855 |
| 1737153600 | 46.2 | 0.35 | 0.76 | 45.73 | 46.32 | 45.73 | 13807 |
| 1737067200 | 45.85 | 0.92 | 2.05 | 45.01 | 46 | 44.78 | 36711 |
| 1736980800 | 44.93 | 0.66 | 1.49 | 44.66 | 45.08 | 44.2 | 45305 |
| 1736894400 | 44.27 | 0.26 | 0.59 | 44.03 | 45 | 44.03 | 60376 |
| 1736808000 | 44.01 | 0.71 | 1.64 | 43.41 | 44.19 | 43.41 | 19509 |
| 1736548800 | 43.3 | 0.2 | 0.46 | 43.11 | 43.56 | 43.11 | 14404 |
| 1736462400 | 43.1 | -0.73 | -1.67 | 43.61 | 43.79 | 43.1 | 2329 |
| 1736376000 | 43.83 | 0.1 | 0.23 | 43.14 | 43.83 | 43.14 | 9315 |
| 1736289600 | 43.73 | 0.28 | 0.64 | 43.33 | 43.73 | 43.33 | 8232 |
| 1736203200 | 43.45 | -0.19 | -0.44 | 43.11 | 43.81 | 43.11 | 17190 |
| 1735944000 | 43.64 | -0.12 | -0.27 | 43.47 | 43.64 | 43.11 | 17173 |
| 1735857600 | 43.76 | 1.56 | 3.70 | 42.7 | 44.12 | 42.7 | 23744 |
| 1735684800 | 42.2 | -0.08 | -0.19 | 42.44 | 42.67 | 42.2 | 2983 |
| 1735598400 | 42.28 | -0.41 | -0.96 | 42.8 | 42.8 | 41.99 | 8806 |
| 1735339200 | 42.69 | -0.15 | -0.35 | 42.06 | 42.81 | 42.06 | 9229 |
| 1735069200 | 42.84 | 0.32 | 0.75 | 42.94 | 42.94 | 42.79 | 1198 |
| 1734993600 | 42.52 | -0.73 | -1.69 | 43.095 | 43.25 | 42.5 | 8107 |
| 1734734400 | 43.25 | -0.08 | -0.18 | 43.08 | 43.62 | 43.08 | 32217 |
| 1734648000 | 43.33 | 0.37 | 0.86 | 43.49 | 43.83 | 43.09 | 34765 |
| 1734561600 | 42.96 | -0.53 | -1.22 | 43.12 | 43.79 | 42.94 | 14900 |
| 1734475200 | 43.49 | 0.59 | 1.38 | 43.02 | 43.75 | 42.96 | 98403 |
| 1734388800 | 42.9 | 0.3 | 0.70 | 42.15 | 43.04 | 42.15 | 12821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
