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 | 2.16 | 6.57334144857 | 32.86 | 35.86 | 32.03 | 976017 | 33.95108606 | CS |
| 4 | 9.73 | 38.4737050217 | 25.29 | 35.86 | 24.45 | 1044310 | 31.27653087 | CS |
| 12 | 11.97 | 51.9305856833 | 23.05 | 35.86 | 20.72 | 915875 | 26.99924799 | CS |
| 26 | 15.59 | 80.236747298 | 19.43 | 35.86 | 14.8745 | 958118 | 22.61123213 | CS |
| 52 | 20.32 | 138.231292517 | 14.7 | 35.86 | 13.24 | 1027435 | 20.22805936 | CS |
| 156 | -44.98 | -56.225 | 80 | 81.39 | 12.25 | 1227916 | 25.85402843 | CS |
| 260 | 19.69 | 128.440965427 | 15.33 | 89.6 | 7.09 | 1202817 | 28.65998196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 35.02 | 0.2 | 0.57 | 35.24 | 35.86 | 34.67 | 1009694 |
| 1732232400 | 34.82 | 1.04 | 3.08 | 34.05 | 35.275 | 33.79 | 1155557 |
| 1732146000 | 33.78 | 0.59 | 1.78 | 33.43 | 33.99 | 32.67 | 1123866 |
| 1732059600 | 33.189999 | 0.84 | 2.60 | 31.81 | 33.39 | 31.2 | 947505 |
| 1731973200 | 32.35 | -0.54 | -1.64 | 32.86 | 33.200699 | 32.18 | 736101 |
| 1731714000 | 32.89 | -0.62 | -1.85 | 34 | 34.14 | 32.479999 | 752532 |
| 1731627600 | 33.509999 | 0.17 | 0.51 | 33.67 | 34.01 | 32.909999 | 664937 |
| 1731541200 | 33.34 | -1.04 | -3.03 | 34.8 | 35.2 | 33.33 | 880288 |
| 1731454800 | 34.38 | 0.81 | 2.41 | 33.549999 | 34.73 | 33.189999 | 874508 |
| 1731368400 | 33.57 | 2.1 | 6.67 | 31.89 | 33.895 | 31.74 | 920585 |
| 1731109200 | 31.47 | -1.47 | -4.46 | 32.86 | 32.86 | 30.88 | 1339368 |
| 1731022800 | 32.939999 | -0.34 | -1.02 | 33.009999 | 33.38 | 32.04 | 1121042 |
| 1730936400 | 33.28 | 7.26 | 27.90 | 29.71 | 33.82 | 29.71 | 3707075 |
| 1730850000 | 26.02 | 0.75 | 2.97 | 25.07 | 26.08 | 24.8 | 1311384 |
| 1730763600 | 25.27 | 0.31 | 1.24 | 24.82 | 26.12 | 24.785 | 1248299 |
| 1730500800 | 24.96 | 0.14 | 0.56 | 25.54 | 25.69 | 24.845 | 779906 |
| 1730414400 | 24.82 | -0.49 | -1.94 | 25.44 | 25.725 | 24.45 | 765254 |
| 1730328000 | 25.31 | -0.48 | -1.86 | 26.15 | 26.29 | 25.06 | 574736 |
| 1730241600 | 25.79 | 0.08 | 0.31 | 25.35 | 26.055 | 24.91 | 337454 |
| 1730155200 | 25.71 | 0.84 | 3.38 | 25.29 | 26.13 | 25.2 | 566734 |
| 1729896000 | 24.87 | 0.12 | 0.48 | 25 | 25.39 | 24.47 | 458756 |
| 1729809600 | 24.75 | -0.22 | -0.88 | 25.13 | 25.46 | 24.235 | 390445 |
| 1729723200 | 24.97 | -0.57 | -2.23 | 25.43 | 25.68 | 24.78 | 566173 |
| 1729636800 | 25.54 | -0.64 | -2.44 | 26.01 | 26.11 | 25.48 | 429434 |
| 1729550400 | 26.18 | -0.35 | -1.32 | 26.31 | 26.44 | 25.83 | 574635 |
| 1729291200 | 26.53 | 0.18 | 0.68 | 26.28 | 26.72 | 26.03 | 557027 |
| 1729204800 | 26.35 | 0.06 | 0.23 | 26.1 | 26.69 | 25.86 | 681386 |
| 1729118400 | 26.29 | 0.46 | 1.78 | 26.01 | 26.44 | 25.84 | 491956 |
| 1729032000 | 25.83 | 0.12 | 0.47 | 25.49 | 26.275 | 25.36 | 989669 |
| 1728945600 | 25.71 | 0.36 | 1.42 | 25.32 | 25.72 | 25.05 | 846834 |
| 1728686400 | 25.35 | 0.46 | 1.85 | 24.95 | 25.625 | 24.85 | 690241 |
| 1728600000 | 24.89 | 0.42 | 1.72 | 24.11 | 24.91 | 23.97 | 603912 |
| 1728513600 | 24.47 | 0.32 | 1.33 | 24.12 | 24.655 | 23.93 | 431230 |
| 1728427200 | 24.15 | 0.71 | 3.03 | 23.65 | 24.16 | 23.42 | 549769 |
| 1728340800 | 23.44 | -0.98 | -4.01 | 24.32 | 24.32 | 23.28 | 1080787 |
| 1728081600 | 24.42 | -0.09 | -0.37 | 24.93 | 25.64 | 24.34 | 613965 |
| 1727995200 | 24.51 | 0.05 | 0.20 | 24.2 | 24.67 | 23.89 | 705265 |
| 1727908800 | 24.46 | 0.76 | 3.21 | 23.7 | 24.79 | 23.51 | 837625 |
| 1727822400 | 23.7 | -1.08 | -4.36 | 24.76 | 24.865 | 23.66 | 819560 |
| 1727736000 | 24.78 | -0.21 | -0.84 | 24.93 | 25.16 | 24.53 | 896667 |
| 1727476800 | 24.99 | -0.31 | -1.23 | 25.64 | 25.83 | 24.59 | 845983 |
| 1727390400 | 25.3 | -0.1 | -0.39 | 25.9 | 25.91 | 24.9 | 910298 |
| 1727304000 | 25.4 | -0.49 | -1.89 | 25.65 | 26.1424 | 25.36 | 948034 |
| 1727217600 | 25.89 | 1.02 | 4.10 | 25.23 | 26.09 | 24.95 | 1264680 |
| 1727131200 | 24.87 | -0.61 | -2.39 | 25.41 | 25.59 | 24.34 | 940093 |
| 1726872000 | 25.48 | -0.31 | -1.20 | 25.76 | 25.76 | 25.035 | 1541894 |
| 1726785600 | 25.79 | 0.62 | 2.46 | 25.77 | 25.96 | 25.17 | 855169 |
| 1726699200 | 25.17 | 0.67 | 2.73 | 24.65 | 25.95 | 24.4 | 1306025 |
| 1726612800 | 24.5 | 0.72 | 3.03 | 24.19 | 24.8 | 24.1 | 916083 |
| 1726526400 | 23.78 | -0.87 | -3.53 | 24.45 | 24.53 | 23.29 | 1025328 |
| 1726267200 | 24.65 | 0.78 | 3.27 | 24.22 | 24.89 | 24.12 | 1165981 |
| 1726180800 | 23.87 | 1.16 | 5.11 | 22.74 | 23.88 | 22.68 | 1162196 |
| 1726094400 | 22.71 | 0.84 | 3.84 | 21.63 | 22.99 | 21.549 | 1284141 |
| 1726008000 | 21.87 | 0.41 | 1.91 | 21.46 | 22.35 | 20.745 | 1397596 |
| 1725921600 | 21.46 | 0.58 | 2.78 | 20.95 | 21.63 | 20.72 | 874649 |
| 1725662400 | 20.88 | -0.72 | -3.33 | 21.48 | 21.77 | 20.73 | 1059145 |
| 1725576000 | 21.6 | -0.27 | -1.23 | 22.01 | 22.26 | 21.49 | 769916 |
| 1725489600 | 21.87 | -0.3 | -1.35 | 22.04 | 22.3925 | 21.72 | 919362 |
| 1725403200 | 22.17 | -0.75 | -3.27 | 22.59 | 23.22 | 22.05 | 1049244 |
| 1725057600 | 22.92 | -0.07 | -0.30 | 23.52 | 23.59 | 22.74 | 1571004 |
| 1724971200 | 22.99 | -0.28 | -1.20 | 23.44 | 23.71 | 22.85 | 1111070 |
| 1724884800 | 23.27 | -0.04 | -0.17 | 23.12 | 23.27 | 22.79 | 828594 |
| 1724798400 | 23.31 | -0.3 | -1.27 | 23.47 | 23.575 | 22.97 | 752573 |
| 1724712000 | 23.61 | -0.38 | -1.58 | 24.53 | 24.74 | 23.51 | 782459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
