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 | -1.94 | -4.81031490206 | 40.33 | 40.35 | 37.87 | 960887 | 38.89770013 | CS |
| 4 | -2.93 | -7.09099709584 | 41.32 | 45.39 | 37.87 | 987276 | 40.85708247 | CS |
| 12 | -3.83 | -9.07153008053 | 42.22 | 45.39 | 37.87 | 800241 | 40.98930072 | CS |
| 26 | -5.66 | -12.8490351873 | 44.05 | 47.52 | 37.87 | 760384 | 42.05534231 | CS |
| 52 | -13.92 | -26.6105907092 | 52.31 | 54.85 | 37.87 | 715668 | 43.16526738 | CS |
| 156 | -16.7 | -30.3140315847 | 55.09 | 60 | 34.72 | 666529 | 46.67703552 | CS |
| 260 | -21.72 | -36.1337547829 | 60.11 | 69.79 | 34.72 | 636644 | 50.75933326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 38.39 | 0.22 | 0.58 | 38.24 | 38.58 | 37.87 | 689362 |
| 1740177600 | 38.17 | -0.73 | -1.88 | 38.93 | 39 | 38.13 | 797312 |
| 1740091200 | 38.9 | -0.21 | -0.54 | 38.85 | 39.16 | 38.57 | 1308522 |
| 1740004800 | 39.11 | -0.38 | -0.96 | 39.47 | 39.47 | 38.91 | 691808 |
| 1739918400 | 39.49 | -0.76 | -1.89 | 40.33 | 40.35 | 39.31 | 1317429 |
| 1739572800 | 40.25 | -0.48 | -1.18 | 40.7 | 40.74 | 40.22 | 761824 |
| 1739486400 | 40.73 | 0.29 | 0.72 | 40.76 | 40.85 | 40.26 | 1443499 |
| 1739400000 | 40.44 | -0.53 | -1.29 | 40.56 | 40.67 | 39.86 | 1179653 |
| 1739313600 | 40.97 | -0.39 | -0.94 | 41.02 | 41.39 | 40.77 | 870723 |
| 1739227200 | 41.36 | 1.59 | 4.00 | 40.02 | 41.84 | 40.01 | 1473767 |
| 1738968000 | 39.77 | -2.49 | -5.89 | 44 | 45.39 | 39.69 | 1685335 |
| 1738881600 | 42.26 | -1.26 | -2.90 | 43.49 | 43.61 | 41.98 | 1183504 |
| 1738795200 | 43.52 | 1.47 | 3.50 | 42.18 | 43.57 | 41.89 | 999897 |
| 1738708800 | 42.05 | -0.4 | -0.94 | 42.48 | 42.48 | 41.96 | 674205 |
| 1738622400 | 42.45 | -0.31 | -0.72 | 40.93 | 42.56 | 40.93 | 858519 |
| 1738363200 | 42.76 | -0.62 | -1.43 | 43.6 | 43.82 | 42.73 | 876902 |
| 1738276800 | 43.38 | 1.21 | 2.87 | 42.12 | 43.58 | 42.12 | 497885 |
| 1738190400 | 42.17 | -0.26 | -0.61 | 42.47 | 42.65 | 41.76 | 588830 |
| 1738104000 | 42.43 | 1.21 | 2.94 | 41.32 | 42.5 | 41.13 | 859269 |
| 1738017600 | 41.22 | -0.15 | -0.36 | 40.74 | 41.69 | 40.74 | 350020 |
| 1737758400 | 41.37 | 0.21 | 0.51 | 41.11 | 41.52 | 41.05 | 467158 |
| 1737672000 | 41.16 | 0.31 | 0.76 | 40.67 | 41.17 | 40.28 | 606016 |
| 1737585600 | 40.85 | 0.21 | 0.52 | 40.75 | 41.01 | 40.71 | 546966 |
| 1737499200 | 40.64 | 0.28 | 0.69 | 40.43 | 40.7 | 40.11 | 437380 |
| 1737412800 | 40.36 | 0.19 | 0.47 | 40.17 | 40.8 | 39.94 | 164541 |
| 1737153600 | 40.17 | -0.35 | -0.86 | 40.85 | 41 | 40.13 | 593603 |
| 1737067200 | 40.52 | 0.13 | 0.32 | 40.4 | 40.75 | 40.27 | 491521 |
| 1736980800 | 40.39 | 0.84 | 2.12 | 40.14 | 40.82 | 40.06 | 640555 |
| 1736894400 | 39.55 | 0.42 | 1.07 | 39.26 | 39.85 | 39.13 | 684509 |
| 1736808000 | 39.13 | -0.53 | -1.34 | 39.27 | 39.42 | 38.76 | 1086950 |
| 1736548800 | 39.66 | -0.66 | -1.64 | 40.04 | 40.04 | 38.85 | 1070284 |
| 1736462400 | 40.32 | 0.22 | 0.55 | 39.78 | 40.47 | 39.78 | 173500 |
| 1736376000 | 40.1 | -0.45 | -1.11 | 40.45 | 40.59 | 39.83 | 631685 |
| 1736289600 | 40.55 | -0.84 | -2.03 | 41.55 | 41.82 | 40.4 | 544741 |
| 1736203200 | 41.39 | 0.11 | 0.27 | 41.61 | 41.89 | 41.26 | 436483 |
| 1735944000 | 41.28 | 0.58 | 1.43 | 40.78 | 41.37 | 40.78 | 545154 |
| 1735857600 | 40.7 | 0.02 | 0.05 | 41 | 41.22 | 40.41 | 359565 |
| 1735684800 | 40.68 | -0.1 | -0.25 | 40.86 | 41.05 | 40.48 | 274205 |
| 1735598400 | 40.78 | -0.04 | -0.10 | 40.28 | 40.93 | 40.12 | 520428 |
| 1735339200 | 40.82 | 0.46 | 1.14 | 40.4 | 40.87 | 40.31 | 854533 |
| 1735069200 | 40.36 | 0.21 | 0.52 | 40.15 | 40.36 | 39.77 | 208601 |
| 1734993600 | 40.15 | 0.53 | 1.34 | 39.5 | 40.29 | 39.5 | 1337319 |
| 1734734400 | 39.62 | 0.18 | 0.46 | 39.31 | 39.99 | 38.95 | 2175936 |
| 1734648000 | 39.44 | -0.12 | -0.30 | 39.9 | 40.05 | 39.18 | 906175 |
| 1734561600 | 39.56 | -1.4 | -3.42 | 40.78 | 41.1 | 39.28 | 1114258 |
| 1734475200 | 40.96 | -1.16 | -2.75 | 41.83 | 42.06 | 40.47 | 1058853 |
| 1734388800 | 42.12 | 0.12 | 0.29 | 41.94 | 42.23 | 41.7 | 759410 |
| 1734129600 | 42 | -0.54 | -1.27 | 42.54 | 42.56 | 41.98 | 561498 |
| 1734043200 | 42.54 | -0.46 | -1.07 | 42.99 | 43.05 | 42.47 | 922892 |
| 1733956800 | 43 | 0.11 | 0.26 | 43.22 | 43.35 | 42.72 | 625463 |
| 1733870400 | 42.89 | -0.39 | -0.90 | 43.26 | 43.32 | 42.61 | 941467 |
| 1733784000 | 43.28 | -0.12 | -0.28 | 43.28 | 43.84 | 43 | 653704 |
| 1733524800 | 43.4 | -1.01 | -2.27 | 44.73 | 45.05 | 43.34 | 801656 |
| 1733438400 | 44.41 | 0.34 | 0.77 | 44.03 | 44.71 | 44.03 | 685156 |
| 1733352000 | 44.07 | 0.89 | 2.06 | 43.25 | 44.31 | 43.25 | 669186 |
| 1733265600 | 43.18 | 0.67 | 1.58 | 42.22 | 43.34 | 42.22 | 1153901 |
| 1733179200 | 42.51 | -0.13 | -0.30 | 42.64 | 42.84 | 42.31 | 1024280 |
| 1732920000 | 42.64 | -0.34 | -0.79 | 42.78 | 42.95 | 42.49 | 433097 |
| 1732833600 | 42.98 | 0.08 | 0.19 | 42.99 | 43.27 | 42.91 | 184186 |
| 1732747200 | 42.9 | 0.67 | 1.59 | 42.29 | 42.93 | 42.29 | 1037546 |
| 1732660800 | 42.23 | -0.1 | -0.24 | 42.31 | 42.72 | 42.18 | 623370 |
| 1732574400 | 42.33 | 1.16 | 2.82 | 41.44 | 42.39 | 41.44 | 1843242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
