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 | 2.92 | 8.89430399025 | 32.83 | 37.25 | 32.58 | 5094619 | 35.37019344 | CS |
| 4 | 8.47 | 31.0483870968 | 27.28 | 37.25 | 25.32 | 2178009 | 31.98674989 | CS |
| 12 | 8.2 | 29.7640653358 | 27.55 | 37.25 | 25.32 | 1617421 | 29.89187875 | CS |
| 26 | 5.75 | 19.1666666667 | 30 | 37.25 | 22.96 | 1645762 | 28.01412032 | CS |
| 52 | 13.25 | 58.8888888889 | 22.5 | 37.25 | 19.71 | 1838108 | 26.09157496 | CS |
| 156 | -39.86 | -52.7178944584 | 75.61 | 107.79 | 19.71 | 2047814 | 39.51427842 | CS |
| 260 | -5.42 | -13.1649259169 | 41.17 | 107.79 | 19.71 | 2034712 | 40.34922353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 35.75 | 0.78 | 2.23 | 34.63 | 35.82 | 34.337 | 2324305 |
| 1723761600 | 34.97 | -0.52 | -1.47 | 35.4 | 35.69 | 34.65 | 3539341 |
| 1723675200 | 35.49 | -0.09 | -0.25 | 35.71 | 35.91 | 34.92 | 1839406 |
| 1723588800 | 35.58 | 0.63 | 1.80 | 35.25 | 36.6471 | 34.79 | 3449555 |
| 1723502400 | 34.95 | -0.65 | -1.83 | 36 | 37.25 | 34.63 | 5167917 |
| 1723243200 | 35.6 | 9.94 | 38.74 | 32.83 | 35.79 | 32.58 | 11795472 |
| 1723156800 | 25.66 | 0.16 | 0.63 | 25.58 | 25.895 | 25.36 | 2411537 |
| 1723070400 | 25.5 | -0.75 | -2.86 | 26.43 | 26.46 | 25.45 | 1456950 |
| 1722984000 | 26.25 | 0.26 | 1.00 | 26.07 | 26.33 | 25.685 | 1144789 |
| 1722897600 | 25.99 | -1 | -3.71 | 25.54 | 26.59 | 25.0038 | 1484142 |
| 1722638400 | 26.99 | -0.4 | -1.46 | 26.63 | 27.15 | 26.2091 | 936150 |
| 1722552000 | 27.39 | -0.61 | -2.18 | 28.02 | 28.44 | 27.16 | 1126970 |
| 1722465600 | 28 | -0.66 | -2.30 | 28.78 | 28.97 | 27.95 | 1291211 |
| 1722379200 | 28.66 | 0.42 | 1.49 | 28.33 | 28.74 | 27.91 | 954922 |
| 1722292800 | 28.24 | 0.08 | 0.28 | 28.22 | 28.655 | 27.93 | 770329 |
| 1722033600 | 28.16 | 0.14 | 0.50 | 28.38 | 28.51 | 27.66 | 1040110 |
| 1721947200 | 28.02 | 0.14 | 0.50 | 27.81 | 28.58 | 27.76 | 928393 |
| 1721860800 | 27.88 | -0.35 | -1.24 | 28 | 28.18 | 27.21 | 1492308 |
| 1721774400 | 28.23 | -0.55 | -1.91 | 28.41 | 28.98 | 28.19 | 1336095 |
| 1721688000 | 28.78 | 0.56 | 1.98 | 28.49 | 28.78 | 27.935 | 1114602 |
| 1721428800 | 28.22 | 0.63 | 2.28 | 27.58 | 28.53 | 27.15 | 1177040 |
| 1721342400 | 27.59 | -1.4 | -4.83 | 26.61 | 27.945 | 26.5 | 2362638 |
| 1721256000 | 28.99 | -0.36 | -1.23 | 29.06 | 29.585 | 28.89 | 941279 |
| 1721169600 | 29.35 | 0.89 | 3.13 | 28.66 | 29.35 | 28.56 | 1027478 |
| 1721083200 | 28.46 | 0.96 | 3.49 | 27.62 | 28.53 | 27.54 | 971092 |
| 1720824000 | 27.5 | 0.41 | 1.51 | 27.19 | 27.615 | 27 | 971275 |
| 1720737600 | 27.09 | 0.46 | 1.73 | 27.1 | 27.475 | 26.84 | 1899924 |
| 1720651200 | 26.63 | -0.74 | -2.70 | 27.44 | 27.5 | 26.34 | 1265045 |
| 1720564800 | 27.37 | 0.19 | 0.70 | 27.46 | 27.57 | 27.07 | 771417 |
| 1720478400 | 27.18 | -0.32 | -1.16 | 27.32 | 27.41 | 26.81 | 947598 |
| 1720219200 | 27.5 | 1.13 | 4.29 | 26.46 | 27.7071 | 26.3 | 2408066 |
| 1720040640 | 26.37 | -0.59 | -2.19 | 26.86 | 26.975 | 26.36 | 1170633 |
| 1719960000 | 26.96 | -0.51 | -1.86 | 27.45 | 27.6 | 26.84 | 2792072 |
| 1719873600 | 27.47 | -0.36 | -1.29 | 28 | 28.49 | 27.425 | 815785 |
| 1719614400 | 27.83 | 0 | 0.00 | 27.83 | 27.83 | 27.83 | 0 |
| 1719528000 | 27.83 | 0.16 | 0.58 | 27.67 | 27.985 | 27.34 | 1158246 |
| 1719441600 | 27.67 | -0.05 | -0.18 | 27.63 | 27.67 | 27.17 | 681457 |
| 1719355200 | 27.72 | 0.18 | 0.65 | 27.58 | 27.99 | 27.45 | 991453 |
| 1719268800 | 27.54 | 0.02 | 0.07 | 27.6 | 28.11 | 27.49 | 1416933 |
| 1719009600 | 27.52 | 0.37 | 1.36 | 27.15 | 27.53 | 27.04 | 1592643 |
| 1718923200 | 27.15 | -0.41 | -1.49 | 27.3 | 27.4 | 26.87 | 1104859 |
| 1718750400 | 27.56 | -0.52 | -1.85 | 28.11 | 28.36 | 27.44 | 1446577 |
| 1718664000 | 28.08 | -1.78 | -5.96 | 29.58 | 29.83 | 28.05 | 1961991 |
| 1718404800 | 29.86 | 0.26 | 0.88 | 29.5 | 29.9 | 29.24 | 1091218 |
| 1718318400 | 29.6 | -0.05 | -0.17 | 29.62 | 30.13 | 29.2601 | 2007574 |
| 1718232000 | 29.65 | -0.22 | -0.74 | 30 | 30.5 | 29.43 | 1368373 |
| 1718145600 | 29.87 | 0.31 | 1.05 | 29.54 | 29.935 | 29.18 | 966178 |
| 1718059200 | 29.56 | 0.09 | 0.31 | 29.13 | 29.68 | 29.13 | 1113673 |
| 1717800000 | 29.47 | 0.27 | 0.92 | 29.02 | 29.537 | 28.81 | 900033 |
| 1717713600 | 29.2 | 0.71 | 2.49 | 28.46 | 29.2 | 28.3603 | 1076269 |
| 1717627200 | 28.49 | 0.78 | 2.81 | 27.87 | 28.73 | 27.6 | 938212 |
| 1717540800 | 27.71 | 0.07 | 0.25 | 27.5 | 27.75 | 27.3 | 926742 |
| 1717454400 | 27.64 | -0.09 | -0.32 | 27.99 | 27.99 | 27.47 | 1027424 |
| 1717195200 | 27.73 | -0.02 | -0.07 | 27.8 | 28.32 | 27.5 | 1531068 |
| 1717108800 | 27.75 | -0.77 | -2.70 | 28.5 | 28.545 | 27.47 | 1239413 |
| 1717022400 | 28.52 | -0.18 | -0.63 | 28.4 | 28.63 | 28.17 | 994287 |
| 1716936000 | 28.7 | 0.87 | 3.13 | 28 | 28.835 | 27.765 | 1802186 |
| 1716590400 | 27.83 | 0.42 | 1.53 | 27.55 | 27.88 | 27.44 | 1049685 |
| 1716504000 | 27.41 | -0.62 | -2.21 | 28.03 | 28.08 | 27.24 | 1631808 |
| 1716417600 | 28.03 | -0.13 | -0.46 | 27.79 | 28.24 | 27.61 | 2247064 |
| 1716331200 | 28.16 | -0.8 | -2.76 | 28.96 | 29.07 | 28 | 2332103 |
| 1716244800 | 28.96 | 0.93 | 3.32 | 28.03 | 29.84 | 28 | 3575633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
