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 | -6.59 | -15.9873847647 | 41.22 | 41.22 | 34.63 | 78901 | 38.83553927 | CS |
| 4 | -5.965 | -14.6939278236 | 40.595 | 43.5967 | 34.63 | 109989 | 41.34690171 | CS |
| 12 | -4.31 | -11.0683102209 | 38.94 | 43.5967 | 32.23 | 112704 | 39.51046654 | CS |
| 26 | -11.49 | -24.9132697311 | 46.12 | 51.66 | 32.23 | 145332 | 40.03217947 | CS |
| 52 | -27.12 | -43.9190283401 | 61.75 | 73.54 | 32.23 | 114032 | 48.10396401 | CS |
| 156 | 10.03 | 40.7723577236 | 24.6 | 73.54 | 19.92 | 98700 | 43.48734015 | CS |
| 260 | 16.9 | 95.3186689227 | 17.73 | 73.54 | 7.74 | 90568 | 36.1233579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 34.63 | -1.68 | -4.63 | 36.48 | 37.07 | 34.545 | 102180 |
| 1734564900 | 36.31 | -2.14 | -5.57 | 38.45 | 39.34 | 35.825 | 83256 |
| 1734478500 | 38.45 | -1.48 | -3.71 | 39.64 | 39.92 | 38.09 | 98341 |
| 1734392100 | 39.93 | 0.26 | 0.66 | 39.89 | 40.3 | 39 | 94189 |
| 1734132900 | 39.67 | -0.81 | -2.00 | 40.2 | 40.2 | 39.21 | 67211 |
| 1734046500 | 40.48 | -1.26 | -3.02 | 41.48 | 41.48 | 39.93 | 54392 |
| 1733960100 | 41.74 | -0.38 | -0.90 | 42.25 | 42.425 | 41.54 | 105733 |
| 1733873700 | 42.12 | -0.74 | -1.73 | 42.9 | 42.9 | 41.55 | 86944 |
| 1733787300 | 42.86 | 2.18 | 5.36 | 41.11 | 42.98 | 41 | 104073 |
| 1733528100 | 40.68 | -1.4 | -3.33 | 42.27 | 42.37 | 40.52 | 110626 |
| 1733441700 | 42.08 | 0.09 | 0.21 | 42.03 | 42.66 | 41.12 | 108022 |
| 1733355300 | 41.99 | 0.12 | 0.29 | 41.67 | 42.02 | 41.11 | 83655 |
| 1733268900 | 41.87 | -0.96 | -2.24 | 43.19 | 43.316 | 41.6 | 75839 |
| 1733182500 | 42.83 | 0.55 | 1.30 | 41.95 | 42.949 | 41.3901 | 83404 |
| 1732917840 | 42.28 | -0.03 | -0.07 | 42.45 | 42.765 | 41.975 | 90187 |
| 1732750500 | 42.31 | 0.8 | 1.93 | 42.04 | 42.805 | 41.78 | 158243 |
| 1732664100 | 41.51 | -1.51 | -3.51 | 42.95 | 42.95 | 41.11 | 258824 |
| 1732577700 | 43.02 | 0.61 | 1.44 | 42.82 | 43.5967 | 42.28 | 114724 |
| 1732318500 | 42.41 | 1.65 | 4.05 | 40.89 | 42.45 | 40.89 | 142075 |
| 1732232100 | 40.76 | 0.27 | 0.67 | 40.69 | 41.32 | 40.58 | 187002 |
| 1732145700 | 40.49 | 1.32 | 3.37 | 39.03 | 40.57 | 39.03 | 69124 |
| 1732059300 | 39.17 | -1.09 | -2.71 | 39.83 | 39.88 | 38.93 | 133021 |
| 1731972900 | 40.26 | 0.62 | 1.56 | 39.75 | 40.92 | 39.75 | 204985 |
| 1731713700 | 39.64 | 0.72 | 1.85 | 39.4 | 40.16 | 39.07 | 91035 |
| 1731627300 | 38.92 | -0.86 | -2.16 | 40 | 40 | 38.43 | 78468 |
| 1731540900 | 39.78 | -0.88 | -2.16 | 40.78 | 41.01 | 39.69 | 56727 |
| 1731454500 | 40.66 | -1.49 | -3.53 | 41.55 | 41.7 | 40.51 | 66227 |
| 1731368100 | 42.15 | 1.23 | 3.01 | 41.51 | 42.56 | 40.8 | 94026 |
| 1731108900 | 40.92 | 0.58 | 1.44 | 40.22 | 41.23 | 39.66 | 95175 |
| 1731022500 | 40.34 | -1.4 | -3.35 | 42.03 | 42.03 | 40.26 | 109853 |
| 1730936100 | 41.74 | 4.26 | 11.37 | 40 | 42.7 | 40 | 180522 |
| 1730849700 | 37.48 | 2.24 | 6.36 | 35.18 | 37.655 | 34.8 | 164325 |
| 1730763300 | 35.24 | 0.67 | 1.94 | 34.8 | 35.79 | 34.74 | 111363 |
| 1730500500 | 34.57 | -1.31 | -3.65 | 32.229999 | 36.505 | 32.229999 | 234110 |
| 1730414100 | 35.88 | -0.5 | -1.37 | 36.59 | 36.64 | 35.88 | 87379 |
| 1730327700 | 36.38 | -0.79 | -2.13 | 36.93 | 37.6676 | 36.35 | 62048 |
| 1730241300 | 37.17 | -0.9 | -2.36 | 37.77 | 37.835 | 36.93 | 55230 |
| 1730154900 | 38.07 | 1.48 | 4.04 | 36.74 | 38.22 | 36.66 | 82675 |
| 1729895700 | 36.59 | -0.23 | -0.62 | 37.14 | 37.3595 | 36.32 | 65435 |
| 1729809300 | 36.82 | 0.29 | 0.79 | 36.57 | 37 | 36.07 | 103382 |
| 1729722900 | 36.53 | -1.25 | -3.31 | 37.59 | 37.656 | 36.53 | 89286 |
| 1729636500 | 37.78 | -1.59 | -4.04 | 39.31 | 39.4 | 37.5 | 95458 |
| 1729550100 | 39.37 | 0.17 | 0.43 | 39.27 | 39.51 | 38.3162 | 128648 |
| 1729290900 | 39.2 | -0.53 | -1.33 | 39.87 | 39.998 | 38.85 | 127186 |
| 1729204500 | 39.73 | 1.45 | 3.79 | 38.57 | 39.74 | 38.21 | 88495 |
| 1729118100 | 38.28 | -0.49 | -1.26 | 39.19 | 39.26 | 38.14 | 97759 |
| 1729031700 | 38.77 | -0.47 | -1.20 | 38.95 | 39.565 | 38.75 | 76342 |
| 1728945300 | 39.24 | -0.28 | -0.71 | 39.22 | 39.25 | 38.3004 | 86920 |
| 1728686100 | 39.52 | 0.39 | 1.00 | 39.3 | 40.2 | 39.13 | 97511 |
| 1728599700 | 39.13 | -0.31 | -0.79 | 38.94 | 39.6962 | 38.69 | 76313 |
| 1728513300 | 39.44 | 0.49 | 1.26 | 38.92 | 40.09 | 38.74 | 127194 |
| 1728426900 | 38.95 | -0.08 | -0.20 | 38.63 | 39.1 | 37.38 | 180592 |
| 1728340500 | 39.03 | 0.47 | 1.22 | 38.37 | 39.05 | 38.07 | 86506 |
| 1728081300 | 38.56 | 0.88 | 2.34 | 38.41 | 38.69 | 37.92 | 141012 |
| 1727994900 | 37.68 | -0.63 | -1.64 | 38 | 38.4165 | 37.595 | 203322 |
| 1727908500 | 38.31 | -0.72 | -1.84 | 38.93 | 39.6 | 38.23 | 104614 |
| 1727822100 | 39.03 | 0.03 | 0.08 | 39.14 | 39.34 | 38.53 | 149111 |
| 1727735700 | 39 | -0.36 | -0.91 | 39.05 | 39.47 | 38.64 | 102988 |
| 1727476500 | 39.36 | 0.52 | 1.34 | 39.16 | 40.48 | 39.16 | 167028 |
| 1727390100 | 38.84 | 0.79 | 2.08 | 38.94 | 39.97 | 38.82 | 216706 |
| 1727303700 | 38.05 | -0.48 | -1.25 | 38.41 | 38.635 | 37.79 | 164663 |
| 1727217300 | 38.53 | 0.66 | 1.74 | 38.41 | 39.72 | 38.4 | 273134 |
| 1727130900 | 37.87 | 0.03 | 0.08 | 38.21 | 38.23 | 37.3601 | 352343 |
| 1726871700 | 37.84 | -1.7 | -4.30 | 39.2 | 39.47 | 37.65 | 3298341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
