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 | -0.935 | -2.34130462001 | 39.935 | 40.03 | 35.86 | 2036442 | 37.09758951 | CS |
| 4 | 7.52 | 23.8881829733 | 31.48 | 44.24 | 31.18 | 3510832 | 38.59750269 | CS |
| 12 | -1.83 | -4.48199853049 | 40.83 | 44.24 | 30.93 | 3089510 | 36.84049976 | CS |
| 26 | -7.79 | -16.6488565933 | 46.79 | 62.31 | 30.93 | 3348663 | 43.90209462 | CS |
| 52 | -0.17 | -0.434005616543 | 39.17 | 62.31 | 30.93 | 3505218 | 46.54118329 | CS |
| 156 | 8.69 | 28.6704058067 | 30.31 | 62.31 | 28.2401 | 2672724 | 43.8713363 | CS |
| 260 | 8.69 | 28.6704058067 | 30.31 | 62.31 | 28.2401 | 2672724 | 43.8713363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 38.85 | 1.45 | 3.88 | 37.4 | 39 | 37.4 | 1820587 |
| 1732232100 | 37.4 | -0.19 | -0.51 | 37.6 | 38.16 | 37.14 | 1703535 |
| 1732145700 | 37.59 | 1.19 | 3.27 | 36.56 | 37.68 | 36.51 | 1737995 |
| 1732059300 | 36.4 | -1.03 | -2.75 | 37.35 | 37.855 | 36.34 | 1712639 |
| 1731972900 | 37.43 | 0.63 | 1.71 | 36.33 | 37.7997 | 35.86 | 2116709 |
| 1731713700 | 36.8 | -2.96 | -7.44 | 39.98 | 40.18 | 36.44 | 3022854 |
| 1731627300 | 39.76 | 2.46 | 6.60 | 37.1 | 40.33 | 36.56 | 3396262 |
| 1731540900 | 37.3 | -0.88 | -2.30 | 38.1 | 39.302 | 37.215 | 1953809 |
| 1731454500 | 38.18 | -1.4 | -3.54 | 38.6 | 39.11 | 37.49 | 2605661 |
| 1731368100 | 39.58 | -0.56 | -1.40 | 40.19 | 40.44 | 38.87 | 2353680 |
| 1731108900 | 40.14 | -1.21 | -2.93 | 40.44 | 41.76 | 39.75 | 2897671 |
| 1731022500 | 41.35 | -0.28 | -0.67 | 41.89 | 41.955 | 39.6514 | 3361184 |
| 1730936100 | 41.63 | -2.46 | -5.58 | 39 | 42.455 | 37.7522 | 9051587 |
| 1730849700 | 44.09 | 2.13 | 5.08 | 41.27 | 44.24 | 40.9 | 3074740 |
| 1730763300 | 41.96 | 2.35 | 5.93 | 40.6 | 43.6 | 40.53 | 4759903 |
| 1730500500 | 39.61 | -0.21 | -0.53 | 39.59 | 40.3652 | 38.21 | 4577211 |
| 1730414100 | 39.82 | 7.85 | 24.55 | 38.88 | 41 | 36.39 | 10269861 |
| 1730327700 | 31.97 | -0.36 | -1.11 | 31.58 | 32.924999 | 31.18 | 5557647 |
| 1730241300 | 32.33 | -0.23 | -0.71 | 32.049999 | 32.49 | 31.5 | 2197141 |
| 1730154900 | 32.56 | 1.1 | 3.50 | 32.17 | 32.8806 | 31.99 | 2358170 |
| 1729895700 | 31.46 | 0.17 | 0.54 | 31.48 | 32.18 | 31.24 | 2033240 |
| 1729809300 | 31.29 | -0.13 | -0.41 | 31.26 | 31.81 | 30.93 | 2217208 |
| 1729722900 | 31.42 | -0.63 | -1.95 | 31.55 | 32.2 | 31.17 | 2869166 |
| 1729636500 | 32.045 | -0.56 | -1.70 | 32.6 | 32.615 | 31.81 | 2520204 |
| 1729550100 | 32.6 | -0.92 | -2.74 | 33.33 | 33.58 | 31.79 | 2454358 |
| 1729290900 | 33.52 | -0.05 | -0.15 | 33.78 | 34.01 | 33.13 | 1836464 |
| 1729204500 | 33.57 | -1.47 | -4.20 | 35.11 | 35.1449 | 33.54 | 2236103 |
| 1729118100 | 35.04 | 0.84 | 2.46 | 34.46 | 35.45 | 34.46 | 2285969 |
| 1729031700 | 34.2 | -1.03 | -2.92 | 34.85 | 35.11 | 34.07 | 2094594 |
| 1728945300 | 35.23 | -0.41 | -1.15 | 35.5 | 35.55 | 34.61 | 1464367 |
| 1728686100 | 35.64 | 1.68 | 4.95 | 33.84 | 35.7 | 33.75 | 2157110 |
| 1728599700 | 33.96 | -1.28 | -3.63 | 34.63 | 34.7676 | 33.54 | 2672356 |
| 1728513300 | 35.24 | 0.11 | 0.31 | 35.02 | 35.87 | 34.85 | 1687930 |
| 1728426900 | 35.13 | -0.84 | -2.34 | 35.52 | 35.64 | 34.9 | 2259493 |
| 1728340500 | 35.97 | -0.62 | -1.69 | 36.5 | 36.5447 | 35.43 | 1984674 |
| 1728081300 | 36.59 | 0.23 | 0.63 | 37.39 | 37.45 | 36.36 | 1974541 |
| 1727994900 | 36.36 | 0.24 | 0.66 | 35.9 | 36.675 | 35.69 | 1664111 |
| 1727908500 | 36.12 | -1.91 | -5.02 | 37.43 | 37.64 | 35.93 | 2567842 |
| 1727822100 | 38.03 | 0.55 | 1.47 | 37.24 | 38.64 | 35.91 | 4745911 |
| 1727735700 | 37.48 | -1.42 | -3.65 | 38.425 | 38.47 | 37.175 | 1975081 |
| 1727476500 | 38.9 | 1.34 | 3.57 | 38.15 | 39.09 | 38.08 | 1945347 |
| 1727390100 | 37.56 | 1.15 | 3.16 | 37.79 | 38.71 | 37.35 | 1992245 |
| 1727303700 | 36.41 | -0.32 | -0.87 | 36.75 | 37.18 | 36.241 | 1990942 |
| 1727217300 | 36.73 | -0.12 | -0.33 | 37.44 | 37.5 | 36.22 | 1969419 |
| 1727130900 | 36.85 | 0.19 | 0.52 | 37 | 37.71 | 36.5401 | 2214426 |
| 1726871700 | 36.66 | 0.2 | 0.55 | 36.36 | 36.95 | 35.86 | 11221113 |
| 1726785300 | 36.46 | -0.38 | -1.03 | 38.49 | 38.49 | 36.16 | 3730239 |
| 1726698900 | 36.84 | -0.5 | -1.34 | 37.34 | 38.83 | 36.705 | 3570151 |
| 1726612500 | 37.34 | 0.32 | 0.86 | 37.4 | 38.12 | 36.83 | 2630305 |
| 1726526100 | 37.02 | -0.65 | -1.73 | 37.49 | 38.42 | 36.71 | 2977071 |
| 1726266900 | 37.67 | 1.84 | 5.14 | 36.28 | 37.69 | 36.23 | 2966480 |
| 1726180500 | 35.83 | 0.04 | 0.11 | 35.9 | 36.17 | 34.57 | 2815153 |
| 1726094100 | 35.79 | 2.71 | 8.19 | 34.7 | 36.18 | 34.58 | 5974296 |
| 1726007700 | 33.08 | -0.71 | -2.10 | 33.8 | 33.89 | 32.65 | 4285728 |
| 1725921300 | 33.79 | -0.81 | -2.34 | 35.05 | 35.15 | 33.715 | 4567277 |
| 1725662100 | 34.6 | -1.44 | -4.00 | 35.86 | 36.27 | 34.18 | 4253576 |
| 1725575700 | 36.04 | -1.42 | -3.79 | 37.51 | 37.53 | 36 | 2046248 |
| 1725489300 | 37.46 | 0.23 | 0.62 | 37.15 | 37.93 | 36.6813 | 2189668 |
| 1725402900 | 37.23 | -3.44 | -8.46 | 40.14 | 40.57 | 37.13 | 4010404 |
| 1725057300 | 40.67 | 0.1 | 0.25 | 40.83 | 41.21 | 40.13 | 2174709 |
| 1724970900 | 40.57 | 0.33 | 0.82 | 40.27 | 41.23 | 40.11 | 1735301 |
| 1724884500 | 40.24 | -0.89 | -2.16 | 41.07 | 41.5 | 39.76 | 1796261 |
| 1724798100 | 41.13 | -1.08 | -2.56 | 41.7 | 42.38 | 41.11 | 2113417 |
| 1724711700 | 42.21 | 0.1 | 0.24 | 42.51 | 43.49 | 42.04 | 2747708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
