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 | -2.65 | -6.92991631799 | 38.24 | 39.74 | 34.1269 | 8017 | 37.07745553 | CS |
| 4 | -4.95 | -12.2101628022 | 40.54 | 44.6299 | 34.1269 | 17852 | 39.98904445 | CS |
| 12 | -5.72 | -13.8465262648 | 41.31 | 51.96 | 34.1269 | 22084 | 44.15066955 | CS |
| 26 | 7.23 | 25.4936530324 | 28.36 | 51.96 | 27.99 | 24445 | 38.37511 | CS |
| 52 | -6.68 | -15.803170097 | 42.27 | 51.96 | 25.0301 | 25130 | 37.33872686 | CS |
| 156 | 9.49 | 36.3601532567 | 26.1 | 51.96 | 13 | 16481 | 31.01627648 | CS |
| 260 | 27.59 | 344.875 | 8 | 51.96 | 7.8 | 20976 | 27.4978598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 35.59 | -0.56 | -1.55 | 35.34 | 36.67 | 35.34 | 5473 |
| 1739316900 | 36.15 | -0.59 | -1.61 | 36.13 | 39.74 | 36 | 6064 |
| 1739230500 | 36.74 | 0.22 | 0.60 | 36.53 | 38.7205 | 34.1269 | 6927 |
| 1738971300 | 36.52 | -1.01 | -2.69 | 37.1 | 38.9914 | 36.51 | 8610 |
| 1738884900 | 37.53 | -0.72 | -1.88 | 38.22 | 38.9779 | 37.4 | 12381 |
| 1738798500 | 38.25 | 0.41 | 1.08 | 38.24 | 39 | 37.535 | 6105 |
| 1738712100 | 37.84 | 0.55 | 1.47 | 37 | 38.815 | 37 | 9935 |
| 1738625700 | 37.29 | -2.74 | -6.84 | 38.86 | 39.5819 | 37.29 | 13521 |
| 1738366500 | 40.03 | -0.55 | -1.36 | 40.77 | 41.1075 | 39.81 | 15760 |
| 1738280100 | 40.58 | 0.92 | 2.32 | 40.42 | 41.07 | 39.825 | 18181 |
| 1738193700 | 39.66 | -1.2 | -2.94 | 40.65 | 40.65 | 39.1387 | 26021 |
| 1738107300 | 40.86 | 0.96 | 2.41 | 39.64 | 41.7799 | 39.1251 | 40405 |
| 1738020900 | 39.9 | -1.2 | -2.92 | 40.8 | 41.3399 | 39.725 | 38132 |
| 1737761700 | 41.1 | 0.09 | 0.22 | 40.64 | 41.77 | 39.79 | 40077 |
| 1737675300 | 41.01 | 0 | 0.00 | 41.01 | 41.01 | 41.01 | 0 |
| 1737588900 | 41.01 | -0.75 | -1.80 | 41.21 | 41.79 | 40.77 | 12821 |
| 1737502500 | 41.76 | 0.81 | 1.98 | 41.03 | 42.558883 | 41.03 | 8343 |
| 1737156900 | 40.95 | 0.01 | 0.02 | 41.3 | 44.6299 | 40.84 | 15106 |
| 1737070500 | 40.94 | -0.98 | -2.34 | 42.2 | 42.6 | 39.9 | 30521 |
| 1736984100 | 41.92 | 2.49 | 6.31 | 40.54 | 41.96 | 40 | 12434 |
| 1736897700 | 39.43 | 0.48 | 1.23 | 39.35 | 39.43 | 38.75 | 18596 |
| 1736811300 | 38.95 | 0.02 | 0.05 | 38.02 | 40.1999 | 37.7 | 21001 |
| 1736552100 | 38.93 | -0.84 | -2.11 | 39.61 | 39.61 | 38.17 | 16916 |
| 1736379300 | 39.77 | -1.54 | -3.73 | 40.48 | 41.8 | 39.27 | 16780 |
| 1736292900 | 41.31 | -0.78 | -1.85 | 42.25 | 42.65 | 40.19 | 20634 |
| 1736206500 | 42.09 | -2.13 | -4.82 | 43.92 | 44.53 | 42.09 | 34643 |
| 1735947300 | 44.22 | 0.2 | 0.45 | 43.82 | 45 | 43.2848 | 25133 |
| 1735860900 | 44.02 | -0.44 | -0.99 | 45.52 | 45.52 | 43.6208 | 14524 |
| 1735688100 | 44.46 | 0.6 | 1.37 | 44 | 46.496311 | 43.83 | 8033 |
| 1735601700 | 43.86 | -0.42 | -0.95 | 44.2 | 46.1861 | 43.52 | 8435 |
| 1735342500 | 44.28 | -2.46 | -5.26 | 46.68 | 47.64 | 44.28 | 16588 |
| 1735256100 | 46.74 | 2.83 | 6.45 | 43.67 | 46.97 | 42.98 | 30787 |
| 1735077840 | 43.91 | 0.23 | 0.53 | 43.85 | 44.2499 | 43.63 | 5185 |
| 1734996900 | 43.68 | 0.3 | 0.69 | 43.31 | 44.4391 | 42.15 | 20519 |
| 1734737700 | 43.38 | -0.39 | -0.89 | 42.37 | 45.0016 | 42.37 | 39604 |
| 1734651300 | 43.77 | -0.28 | -0.64 | 44.15 | 48.4104 | 43.05 | 27083 |
| 1734564900 | 44.05 | -3.65 | -7.65 | 48.06 | 48.06 | 42.95 | 20894 |
| 1734478500 | 47.7 | -0.9 | -1.85 | 48.53 | 48.7549 | 47.365 | 22504 |
| 1734392100 | 48.6 | 1.75 | 3.74 | 47.51 | 49.025 | 46.67 | 32890 |
| 1734132900 | 46.85 | -2.87 | -5.77 | 49.37 | 49.49 | 45 | 34771 |
| 1734046500 | 49.72 | 1.07 | 2.20 | 48.27 | 50.3703 | 47.29 | 24339 |
| 1733960100 | 48.65 | 0.4 | 0.83 | 48.48 | 50 | 46.85 | 34088 |
| 1733873700 | 48.25 | 1.12 | 2.38 | 47.26 | 50 | 45.41 | 35447 |
| 1733787300 | 47.13 | -1.87 | -3.82 | 48.83 | 49.48 | 46.81 | 19428 |
| 1733528100 | 49 | 1.39 | 2.92 | 48.42 | 49.52 | 47.52 | 25517 |
| 1733441700 | 47.61 | -2.38 | -4.76 | 50 | 50.745 | 46.3 | 53419 |
| 1733355300 | 49.99 | 4.08 | 8.89 | 46.1 | 50 | 45.37 | 23757 |
| 1733268900 | 45.91 | -4.12 | -8.24 | 49.8 | 51.96 | 45.02 | 29985 |
| 1733182500 | 50.03 | 0.93 | 1.89 | 48.89 | 51.59 | 47.3105 | 27570 |
| 1732917840 | 49.1 | 0.7 | 1.45 | 48.7 | 50 | 48.41 | 16096 |
| 1732750500 | 48.4 | 1.61 | 3.44 | 47.47 | 48.79 | 45.17 | 27934 |
| 1732664100 | 46.79 | 0.41 | 0.88 | 46.35 | 48.14 | 45.38 | 24998 |
| 1732577700 | 46.38 | 0.88 | 1.93 | 46.33 | 46.8 | 45.235 | 22604 |
| 1732318500 | 45.5 | 0.52 | 1.16 | 45 | 46.345 | 44.33 | 22236 |
| 1732232100 | 44.98 | 3.4 | 8.18 | 42.04 | 44.98 | 41.671 | 21429 |
| 1732145700 | 41.58 | 0.06 | 0.14 | 41.31 | 43.5404 | 40.7101 | 26673 |
| 1732059300 | 41.52 | -1.66 | -3.84 | 42.98 | 44.3129 | 39.84 | 61195 |
| 1731972900 | 43.18 | 2.63 | 6.49 | 41 | 46.2 | 40.1924 | 48573 |
| 1731713700 | 40.55 | 6.45 | 18.91 | 35.1 | 40.55 | 35.05 | 51739 |
| 1731627300 | 34.1 | -3.09 | -8.31 | 37.88 | 37.88 | 33.97 | 29649 |
| 1731540900 | 37.19 | 0.12 | 0.32 | 37.59 | 37.9537 | 37.01 | 12936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
