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 | -2.31 | -5.73200992556 | 40.3 | 42.65 | 36.12 | 2633786 | 38.73206758 | CS |
| 4 | 2.04 | 5.67454798331 | 35.95 | 45.12 | 32.77 | 2657186 | 39.19146511 | CS |
| 12 | 2.41 | 6.77346824058 | 35.58 | 45.12 | 32.32 | 2917716 | 38.03973035 | CS |
| 26 | 3.76 | 10.984516506 | 34.23 | 45.12 | 22.71 | 3120096 | 33.68492657 | CS |
| 52 | 27.65 | 267.408123791 | 10.34 | 45.12 | 9.66 | 2780086 | 28.32185905 | CS |
| 156 | 4.88 | 14.7387496225 | 33.11 | 45.12 | 6.1 | 1954598 | 21.19892378 | CS |
| 260 | -14.01 | -26.9423076923 | 52 | 56.11 | 6.1 | 1950888 | 21.50065848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 38.83 | 2.23 | 6.09 | 37.275 | 39.2 | 36.4099 | 2083758 |
| 1733874000 | 36.6 | -1.07 | -2.84 | 37.96 | 38.48 | 36.12 | 2609918 |
| 1733787600 | 37.67 | -4.37 | -10.39 | 41.65 | 41.715 | 36.66 | 4352091 |
| 1733528400 | 42.04 | 1.99 | 4.97 | 40.35 | 42.16 | 39.875 | 2389381 |
| 1733442000 | 40.05 | -0.44 | -1.09 | 40.3 | 40.915 | 39.33 | 1598682 |
| 1733355600 | 40.49 | 1.96 | 5.09 | 38.77 | 41.125 | 38.77 | 2111064 |
| 1733269200 | 38.53 | -0.7 | -1.78 | 38.89 | 39.8 | 38.07 | 2428723 |
| 1733182800 | 39.23 | -1.75 | -4.27 | 41.4 | 42.34 | 39.15 | 2367023 |
| 1732917840 | 40.98 | -1.45 | -3.42 | 42.575 | 42.8689 | 40.73 | 1445814 |
| 1732750800 | 42.43 | -0.84 | -1.94 | 43.355 | 43.52 | 41.06 | 1814411 |
| 1732664400 | 43.27 | -0.7 | -1.59 | 43.39 | 44.28 | 42.5 | 1486786 |
| 1732578000 | 43.97 | 0.57 | 1.31 | 44.265 | 45.12 | 43.1 | 3661693 |
| 1732318800 | 43.4 | 2.15 | 5.21 | 40.6748 | 44.75 | 40.43 | 4245612 |
| 1732232400 | 41.25 | 3.35 | 8.84 | 38.024 | 41.29 | 37.14 | 3703667 |
| 1732146000 | 37.9 | 0.01 | 0.03 | 38.13 | 38.89 | 37.09 | 2271947 |
| 1732059600 | 37.89 | 4.06 | 12.00 | 33.97 | 37.93 | 33.805 | 3053633 |
| 1731973200 | 33.83 | 0.32 | 0.95 | 34.05 | 34.48 | 33.04 | 2569183 |
| 1731714000 | 33.509999 | -0.15 | -0.45 | 33.57 | 33.93 | 32.77 | 3021846 |
| 1731627600 | 33.66 | -1.98 | -5.56 | 35.905 | 36.1199 | 33.46 | 2804244 |
| 1731541200 | 35.64 | -2.26 | -5.96 | 38.75 | 39.82 | 35.62 | 3845008 |
| 1731454800 | 37.9 | -1.36 | -3.46 | 38.77 | 40.5 | 37.8 | 2892617 |
| 1731368400 | 39.26 | -0.43 | -1.08 | 40.71 | 41.17 | 38.03 | 3790461 |
| 1731109200 | 39.69 | -2.51 | -5.95 | 36.39 | 42.2699 | 36.39 | 11579669 |
| 1731022800 | 42.2 | 0.56 | 1.34 | 42.29 | 42.77 | 41.23 | 6405459 |
| 1730936400 | 41.64 | 2.48 | 6.33 | 40.005 | 41.65 | 39.4096 | 3582348 |
| 1730850000 | 39.16 | 1.11 | 2.92 | 38.68 | 39.99 | 38.68 | 2540317 |
| 1730763600 | 38.05 | 0.03 | 0.08 | 37.75 | 38.73 | 37.3 | 2096909 |
| 1730500800 | 38.02 | 1.92 | 5.32 | 36.52 | 38.24 | 35.8701 | 2582247 |
| 1730414400 | 36.1 | -1.38 | -3.68 | 37.1201 | 38.13 | 35.148 | 2462625 |
| 1730328000 | 37.48 | -1.03 | -2.67 | 38.02 | 38.2793 | 36.85 | 1729698 |
| 1730241600 | 38.51 | -0.32 | -0.82 | 38.28 | 38.78 | 36.6676 | 2155208 |
| 1730155200 | 38.83 | 1.35 | 3.60 | 38.235 | 40.2 | 38.21 | 3188093 |
| 1729896000 | 37.48 | 0.86 | 2.35 | 36.99 | 38.7312 | 36.91 | 4425413 |
| 1729809600 | 36.62 | -0.27 | -0.73 | 37.44 | 37.44 | 36.1001 | 1341908 |
| 1729723200 | 36.89 | -0.07 | -0.19 | 36.51 | 37.6634 | 35.91 | 1729490 |
| 1729636800 | 36.96 | 0.09 | 0.24 | 36.72 | 37.61 | 36.16 | 1512817 |
| 1729550400 | 36.87 | 1.6 | 4.54 | 35.11 | 36.96 | 34.81 | 2147500 |
| 1729291200 | 35.27 | -0.29 | -0.82 | 35.8 | 36 | 34.712 | 2075716 |
| 1729204800 | 35.56 | -2.38 | -6.27 | 38.08 | 38.42 | 35.37 | 3420884 |
| 1729118400 | 37.94 | -0.28 | -0.73 | 38.5 | 38.68 | 36.141 | 1817136 |
| 1729032000 | 38.22 | -1.08 | -2.75 | 39.55 | 39.73 | 37.27 | 2919158 |
| 1728945600 | 39.3 | 1.42 | 3.75 | 38.09 | 39.45 | 37.42 | 2652474 |
| 1728686400 | 37.88 | 1.51 | 4.15 | 36.34 | 39.75 | 36.34 | 4238073 |
| 1728600000 | 36.37 | -1.17 | -3.12 | 36.41 | 37.27 | 35.76 | 2686068 |
| 1728513600 | 37.54 | -0.66 | -1.73 | 38.57 | 38.81 | 36.64 | 3175394 |
| 1728427200 | 38.2 | 3.35 | 9.61 | 35.1 | 38.8 | 35.1 | 4593473 |
| 1728340800 | 34.85 | 0.55 | 1.60 | 34 | 35.0699 | 33.9148 | 2251001 |
| 1728081600 | 34.3 | 0.67 | 1.99 | 35.22 | 35.58 | 34.1501 | 1929118 |
| 1727995200 | 33.63 | -1.13 | -3.25 | 34.69 | 35.6271 | 33.318399 | 2277940 |
| 1727908800 | 34.76 | -0.13 | -0.37 | 32.85 | 35.1 | 32.32 | 2077114 |
| 1727822400 | 34.89 | -0.56 | -1.58 | 35.21 | 36.25 | 34.69 | 1567984 |
| 1727735520 | 35.45 | -0.5 | -1.39 | 35.7 | 37.7899 | 34.74 | 3621392 |
| 1727476800 | 35.95 | 1 | 2.86 | 35.2 | 36.79 | 34.6 | 3552453 |
| 1727390400 | 34.95 | -0.81 | -2.27 | 35.31 | 35.31 | 34 | 2409192 |
| 1727304000 | 35.76 | -0.74 | -2.03 | 36.4 | 37.03 | 35.71 | 1636328 |
| 1727217600 | 36.5 | 0.67 | 1.87 | 36.1 | 37.1399 | 35.7 | 1935006 |
| 1727131200 | 35.83 | -1.18 | -3.19 | 37.34 | 37.34 | 35.57 | 2449121 |
| 1726872000 | 37.01 | 1.02 | 2.83 | 35.7 | 37.36 | 35.7 | 3748576 |
| 1726785600 | 35.99 | 1.81 | 5.30 | 34.93 | 36.97 | 34.62 | 2942445 |
| 1726699200 | 34.18 | 0.44 | 1.30 | 33.83 | 34.9 | 33.5505 | 1988028 |
| 1726612800 | 33.74 | -0.41 | -1.20 | 34.14 | 34.95 | 33.509999 | 2070374 |
| 1726526400 | 34.15 | -0.43 | -1.24 | 34.11 | 34.74 | 32.869999 | 2834114 |
| 1726267200 | 34.58 | 0.63 | 1.86 | 35.04 | 36.22 | 34.02 | 4290920 |
| 1726180800 | 33.95 | 1.74 | 5.40 | 31.7393 | 34.2 | 31.32 | 3528540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
