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 | -1.25 | -2.9613835584 | 42.21 | 42.86 | 36.17 | 258567 | 40.96823652 | CS |
| 4 | 0.61 | 1.51177199504 | 40.35 | 43.16 | 36.17 | 150861 | 41.0535159 | CS |
| 12 | -2.39 | -5.51326412918 | 43.35 | 46.55 | 36.17 | 162807 | 42.81239448 | CS |
| 26 | 3.38 | 8.99414582225 | 37.58 | 46.55 | 35.89 | 172960 | 40.77339076 | CS |
| 52 | -4.7 | -10.2934734998 | 45.66 | 47.39 | 35.2 | 182862 | 40.67692529 | CS |
| 156 | 8.93 | 27.8801123946 | 32.03 | 47.39 | 23.8 | 220494 | 35.27017464 | CS |
| 260 | 18.59 | 83.1023692445 | 22.37 | 47.39 | 10.97 | 238148 | 30.27234038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 41 | 0.6 | 1.49 | 40.6 | 41.28 | 40.6 | 145214 |
| 1738708800 | 40.4 | -0.69 | -1.68 | 41.9 | 41.9 | 40.26 | 275295 |
| 1738622400 | 41.09 | 0.42 | 1.03 | 36.32 | 41.43 | 36.17 | 439305 |
| 1738363200 | 40.67 | -1.84 | -4.33 | 42.6 | 42.82 | 40.56 | 309396 |
| 1738276800 | 42.51 | 0.49 | 1.17 | 42.21 | 42.86 | 42.21 | 123626 |
| 1738190400 | 42.02 | 0.14 | 0.33 | 41.66 | 42.17 | 41.59 | 90604 |
| 1738104000 | 41.88 | -0.21 | -0.50 | 42.12 | 42.12 | 41.52 | 73338 |
| 1738017600 | 42.09 | -0.61 | -1.43 | 42.21 | 42.4 | 41.51 | 98565 |
| 1737758400 | 42.7 | 0.38 | 0.90 | 42.32 | 43.02 | 42.21 | 79486 |
| 1737672000 | 42.32 | -0.23 | -0.54 | 42.03 | 43.16 | 42.03 | 132370 |
| 1737585600 | 42.55 | 1.04 | 2.51 | 41.41 | 42.56 | 41.3 | 127231 |
| 1737499200 | 41.51 | -0.42 | -1.00 | 41.89 | 42.06 | 41.3 | 144803 |
| 1737412800 | 41.93 | 0.66 | 1.60 | 41.12 | 41.95 | 41.12 | 126989 |
| 1737153600 | 41.27 | 0.67 | 1.65 | 40.67 | 41.34 | 40.65 | 107587 |
| 1737067200 | 40.6 | 0.28 | 0.69 | 40.68 | 40.87 | 40.21 | 109692 |
| 1736980800 | 40.32 | 0.6 | 1.51 | 39.96 | 40.51 | 39.96 | 110812 |
| 1736894400 | 39.72 | 0.15 | 0.38 | 39.57 | 39.81 | 39.32 | 89066 |
| 1736808000 | 39.57 | -0.04 | -0.10 | 39.27 | 39.78 | 39.22 | 178948 |
| 1736548800 | 39.61 | -0.78 | -1.93 | 40.33 | 40.33 | 39.57 | 186292 |
| 1736462400 | 40.39 | 0.07 | 0.17 | 40.35 | 40.43 | 40 | 68592 |
| 1736376000 | 40.32 | -0.35 | -0.86 | 40.36 | 40.5 | 39.81 | 226344 |
| 1736289600 | 40.67 | -0.67 | -1.62 | 41.47 | 41.57 | 40.33 | 277456 |
| 1736203200 | 41.34 | -0.84 | -1.99 | 42.29 | 42.34 | 41.34 | 124338 |
| 1735944000 | 42.18 | 0.44 | 1.05 | 42.09 | 42.27 | 41.67 | 114225 |
| 1735857600 | 41.74 | -0.36 | -0.86 | 42.05 | 42.25 | 41.55 | 105396 |
| 1735684800 | 42.1 | 0.54 | 1.30 | 41.56 | 42.12 | 41.56 | 59422 |
| 1735598400 | 41.56 | -0.71 | -1.68 | 41.99 | 42.27 | 41.44 | 110450 |
| 1735339200 | 42.27 | -0.22 | -0.52 | 42 | 42.69 | 41.87 | 100950 |
| 1735069200 | 42.49 | -0.1 | -0.23 | 42.65 | 42.65 | 42.18 | 45448 |
| 1734993600 | 42.59 | 0.05 | 0.12 | 42.43 | 42.83 | 42.09 | 130469 |
| 1734734400 | 42.54 | -0.12 | -0.28 | 42.2 | 43.09 | 42.2 | 429022 |
| 1734648000 | 42.66 | -0.44 | -1.02 | 42.7 | 43.17 | 42.48 | 184451 |
| 1734561600 | 43.1 | -0.97 | -2.20 | 43.87 | 44.26 | 43.08 | 254422 |
| 1734475200 | 44.07 | -0.28 | -0.63 | 43.92 | 44.29 | 43.26 | 290646 |
| 1734388800 | 44.35 | 0 | 0.00 | 44.23 | 44.9 | 44.23 | 168734 |
| 1734129600 | 44.35 | -0.6 | -1.33 | 45.02 | 45.02 | 44.28 | 210602 |
| 1734043200 | 44.95 | -0.56 | -1.23 | 45.13 | 45.31 | 44.82 | 129487 |
| 1733956800 | 45.51 | 0.33 | 0.73 | 45.38 | 45.99 | 45.05 | 236446 |
| 1733870400 | 45.18 | -0.47 | -1.03 | 45.63 | 45.67 | 45.08 | 248342 |
| 1733784000 | 45.65 | 0.25 | 0.55 | 45.35 | 45.91 | 45.35 | 182065 |
| 1733524800 | 45.4 | -0.39 | -0.85 | 46.06 | 46.55 | 45.35 | 160785 |
| 1733438400 | 45.79 | 0.24 | 0.53 | 45.41 | 45.82 | 45.41 | 82523 |
| 1733352000 | 45.55 | -0.31 | -0.68 | 45.6 | 46.09 | 45.41 | 142335 |
| 1733265600 | 45.86 | 0.09 | 0.20 | 45.7 | 46.05 | 45.62 | 104310 |
| 1733179200 | 45.77 | -0.19 | -0.41 | 46 | 46 | 45.5 | 125880 |
| 1732920000 | 45.96 | 0.32 | 0.70 | 45.5 | 46.01 | 45.5 | 273355 |
| 1732833600 | 45.64 | 0.46 | 1.02 | 44.81 | 45.9 | 44.81 | 71950 |
| 1732747200 | 45.18 | 0.42 | 0.94 | 44.35 | 45.38 | 44.18 | 158032 |
| 1732660800 | 44.76 | 0.96 | 2.19 | 44.22 | 44.81 | 44.12 | 230304 |
| 1732574400 | 43.8 | -0.44 | -0.99 | 44.24 | 44.66 | 43.73 | 233033 |
| 1732315200 | 44.24 | 0.67 | 1.54 | 44 | 44.34 | 43.57 | 144473 |
| 1732228800 | 43.57 | 0.26 | 0.60 | 43.4 | 43.85 | 43.25 | 123342 |
| 1732142400 | 43.31 | 0.23 | 0.53 | 43.08 | 43.37 | 42.7 | 133210 |
| 1732056000 | 43.08 | 0.26 | 0.61 | 42.5 | 43.5 | 42.2 | 180261 |
| 1731969600 | 42.82 | -0.24 | -0.56 | 43.28 | 43.33 | 42.77 | 125920 |
| 1731710400 | 43.06 | 0.74 | 1.75 | 42.36 | 43.1 | 42.19 | 152305 |
| 1731624000 | 42.32 | -1.29 | -2.96 | 43.35 | 43.54 | 42.02 | 192034 |
| 1731537600 | 43.61 | 0.77 | 1.80 | 43.97 | 44.63 | 43.34 | 153661 |
| 1731451200 | 42.84 | -0.35 | -0.81 | 43.2 | 43.59 | 42.77 | 188845 |
| 1731364800 | 43.19 | 0.99 | 2.35 | 42.02 | 43.24 | 42.02 | 92659 |
| 1731105600 | 42.2 | -1.56 | -3.56 | 43.5 | 43.91 | 41.93 | 253205 |
| 1731019200 | 43.76 | 1.96 | 4.69 | 40.14 | 45.1 | 40.13 | 422457 |
| 1730932800 | 41.8 | 2.04 | 5.13 | 40.36 | 41.87 | 39.81 | 242323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
