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 | -1.23 | -3.02211302211 | 40.7 | 41.39 | 37.85 | 244834 | 40.28400789 | CS |
| 4 | -4.84 | -10.9230422027 | 44.31 | 44.61 | 37.44 | 254379 | 39.97364006 | CS |
| 12 | -1.03 | -2.54320987654 | 40.5 | 46.58 | 37.44 | 251719 | 41.98111688 | CS |
| 26 | -2.73 | -6.4691943128 | 42.2 | 46.58 | 33.47 | 288742 | 40.29933912 | CS |
| 52 | -20.53 | -34.2166666667 | 60 | 60.01 | 33.47 | 256800 | 42.86801126 | CS |
| 156 | -5.72 | -12.6576676256 | 45.19 | 64.8 | 33.47 | 208522 | 48.26237706 | CS |
| 260 | -5.72 | -12.6576676256 | 45.19 | 64.8 | 33.47 | 208522 | 48.26237706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1738190400 | 39.76 | -0.15 | -0.38 | 40 | 40.1 | 39.5 | 242194 |
| 1738104000 | 39.91 | -0.08 | -0.20 | 40.07 | 40.12 | 39.42 | 168948 |
| 1738017600 | 39.99 | -0.31 | -0.77 | 40.05 | 40.24 | 39.48 | 174055 |
| 1737758400 | 40.3 | -0.72 | -1.76 | 41.03 | 41.34 | 40.26 | 318063 |
| 1737672000 | 41.02 | 0.24 | 0.59 | 40.7 | 41.39 | 40.18 | 320909 |
| 1737585600 | 40.78 | 0.55 | 1.37 | 40.2 | 41.12 | 39.86 | 251728 |
| 1737499200 | 40.23 | 1.16 | 2.97 | 39.05 | 40.74 | 38.37 | 436620 |
| 1737412800 | 39.07 | 0.76 | 1.98 | 38.26 | 39.23 | 38.26 | 80021 |
| 1737153600 | 38.31 | 0.22 | 0.58 | 38.5 | 38.66 | 38.1 | 260734 |
| 1737067200 | 38.09 | 0.1 | 0.26 | 38.2 | 38.73 | 37.88 | 279835 |
| 1736980800 | 37.99 | 0.01 | 0.03 | 38.56 | 38.64 | 37.66 | 496613 |
| 1736894400 | 37.98 | -0.6 | -1.56 | 38.7 | 39.03 | 37.44 | 308795 |
| 1736808000 | 38.58 | -0.44 | -1.13 | 38.7 | 39.1 | 38.17 | 273020 |
| 1736548800 | 39.02 | -1.55 | -3.82 | 40.05 | 40.06 | 38.56 | 347322 |
| 1736462400 | 40.57 | -0.52 | -1.27 | 41 | 41.22 | 40.3 | 111626 |
| 1736376000 | 41.09 | -0.57 | -1.37 | 41.6 | 41.79 | 41.05 | 197167 |
| 1736289600 | 41.66 | -0.51 | -1.21 | 42.4 | 42.62 | 41.43 | 212054 |
| 1736203200 | 42.17 | -1.41 | -3.24 | 44.02 | 44.02 | 42.14 | 227248 |
| 1735944000 | 43.58 | -0.74 | -1.67 | 44.32 | 44.5 | 43.42 | 198621 |
| 1735857600 | 44.32 | 0.48 | 1.09 | 44.31 | 44.61 | 43.76 | 182008 |
| 1735684800 | 43.84 | 0.32 | 0.74 | 43.52 | 44.11 | 43.45 | 180398 |
| 1735598400 | 43.52 | 0.25 | 0.58 | 42.9 | 43.65 | 42.51 | 164240 |
| 1735339200 | 43.27 | -1.48 | -3.31 | 43.88 | 44.24 | 43.02 | 179987 |
| 1735069200 | 44.75 | 1.84 | 4.29 | 42.67 | 45.43 | 42.63 | 140852 |
| 1734993600 | 42.91 | 0.01 | 0.02 | 42.83 | 43.3 | 42.27 | 198673 |
| 1734734400 | 42.9 | 1.13 | 2.71 | 41.63 | 43.4 | 41.37 | 411677 |
| 1734648000 | 41.77 | -1.12 | -2.61 | 42.78 | 43.02 | 41.77 | 191936 |
| 1734561600 | 42.89 | -1.54 | -3.47 | 44.23 | 45 | 42.72 | 233488 |
| 1734475200 | 44.43 | 0.36 | 0.82 | 43.74 | 44.69 | 43.74 | 319899 |
| 1734388800 | 44.07 | -0.66 | -1.48 | 44.6 | 45.1 | 43.6 | 162962 |
| 1734129600 | 44.73 | 0.68 | 1.54 | 44.06 | 45.15 | 44 | 113060 |
| 1734043200 | 44.05 | -0.4 | -0.90 | 44.37 | 44.6 | 43.8 | 134304 |
| 1733956800 | 44.45 | -0.13 | -0.29 | 44.69 | 45.03 | 43.75 | 122097 |
| 1733870400 | 44.58 | -0.56 | -1.24 | 45.3 | 45.44 | 44.3 | 221452 |
| 1733784000 | 45.14 | 0.44 | 0.98 | 44.63 | 45.58 | 44.63 | 355201 |
| 1733524800 | 44.7 | -1.29 | -2.80 | 46.45 | 46.58 | 44.63 | 194414 |
| 1733438400 | 45.99 | 0.83 | 1.84 | 45.29 | 46.22 | 45.29 | 272462 |
| 1733352000 | 45.16 | 0.45 | 1.01 | 44.55 | 45.52 | 44.36 | 217866 |
| 1733265600 | 44.71 | -0.48 | -1.06 | 45.11 | 45.28 | 44.63 | 294347 |
| 1733179200 | 45.19 | -0.67 | -1.46 | 45.82 | 45.82 | 44.5 | 309280 |
| 1732920000 | 45.86 | 0.81 | 1.80 | 45.32 | 46.28 | 45.25 | 442740 |
| 1732833600 | 45.05 | 1.53 | 3.52 | 43.45 | 45.48 | 43.3 | 244322 |
| 1732747200 | 43.52 | 1.11 | 2.62 | 42.21 | 44.11 | 42.21 | 204082 |
| 1732660800 | 42.41 | -2.41 | -5.38 | 44.21 | 44.68 | 42.36 | 251827 |
| 1732574400 | 44.82 | 1.07 | 2.45 | 44 | 45.39 | 43.5 | 431586 |
| 1732315200 | 43.75 | 2.95 | 7.23 | 40.62 | 43.96 | 40.62 | 364967 |
| 1732228800 | 40.8 | -0.54 | -1.31 | 41.22 | 41.61 | 40.23 | 292669 |
| 1732142400 | 41.34 | 0.34 | 0.83 | 41.06 | 41.66 | 40.66 | 227059 |
| 1732056000 | 41 | 0.4 | 0.99 | 40.2 | 41.26 | 39.75 | 263627 |
| 1731969600 | 40.6 | 0.99 | 2.50 | 39.32 | 40.99 | 39.32 | 413932 |
| 1731710400 | 39.61 | -0.89 | -2.20 | 40.26 | 40.26 | 39.4 | 223370 |
| 1731624000 | 40.5 | -0.57 | -1.39 | 41.08 | 41.54 | 40.32 | 353216 |
| 1731537600 | 41.07 | 1.49 | 3.76 | 39.41 | 41.08 | 39.41 | 201153 |
| 1731451200 | 39.58 | -0.56 | -1.40 | 40.08 | 40.08 | 39.2 | 208630 |
| 1731364800 | 40.14 | 0.08 | 0.20 | 39.86 | 40.52 | 39.83 | 162293 |
| 1731105600 | 40.06 | -0.37 | -0.92 | 40.32 | 41.93 | 39.89 | 247598 |
| 1731019200 | 40.43 | -0.28 | -0.69 | 40.5 | 41.22 | 40.14 | 308746 |
| 1730932800 | 40.71 | -1.84 | -4.32 | 38.79 | 41.11 | 38.1 | 756962 |
| 1730846400 | 42.55 | 0.77 | 1.84 | 41.78 | 42.58 | 41.59 | 245469 |
| 1730760000 | 41.78 | -0.81 | -1.90 | 42.63 | 43.06 | 41.75 | 188065 |
| 1730497200 | 42.59 | 0.86 | 2.06 | 41.86 | 42.94 | 41.86 | 127773 |
| 1730410800 | 41.73 | -1.05 | -2.45 | 42.48 | 43.27 | 41.59 | 348681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
