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 | -1.48 | -4.06593406593 | 36.4 | 37.7899 | 32.32 | 2557470 | 35.46570467 | CS |
| 4 | 4.73 | 15.6674395495 | 30.19 | 37.7899 | 27.25 | 3255451 | 32.88866691 | CS |
| 12 | 10.26 | 41.6058394161 | 24.66 | 38.53 | 22.71 | 3452869 | 31.20928324 | CS |
| 26 | 10.105 | 40.7213379005 | 24.815 | 38.53 | 18.7701 | 3078383 | 29.84443725 | CS |
| 52 | 23.19 | 197.698209719 | 11.73 | 38.53 | 8.64 | 2476971 | 23.81006608 | CS |
| 156 | -17.08 | -32.8461538462 | 52 | 56.11 | 6.1 | 1874661 | 19.69847639 | CS |
| 260 | -17.08 | -32.8461538462 | 52 | 56.11 | 6.1 | 1874661 | 19.69847639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 34.89 | -0.56 | -1.58 | 35.21 | 36.25 | 34.69 | 1662181 |
| 1727736000 | 35.45 | -0.5 | -1.39 | 35.7 | 37.7899 | 34.74 | 3659211 |
| 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 | 35.58 | 36.97 | 34.62 | 3053029 |
| 1726699200 | 34.18 | 0.44 | 1.30 | 33.76 | 34.9 | 33.5505 | 2023114 |
| 1726612800 | 33.74 | -0.41 | -1.20 | 34.65 | 34.95 | 33.509999 | 2104228 |
| 1726526400 | 34.15 | -0.43 | -1.24 | 34.42 | 34.74 | 32.869999 | 2867913 |
| 1726267200 | 34.58 | 0.63 | 1.86 | 34.77 | 36.22 | 34.02 | 4473835 |
| 1726180800 | 33.95 | 1.74 | 5.40 | 32.45 | 34.2 | 31.32 | 3577346 |
| 1726094400 | 32.21 | 1.87 | 6.16 | 30.04 | 32.27 | 30.04 | 4019097 |
| 1726008000 | 30.34 | 1.68 | 5.86 | 29.05 | 30.38 | 27.75 | 4014721 |
| 1725921600 | 28.66 | 0.79 | 2.83 | 28.24 | 29.79 | 27.9512 | 3980136 |
| 1725662400 | 27.87 | -0.58 | -2.04 | 28.55 | 29.55 | 27.25 | 4712994 |
| 1725576000 | 28.45 | -1.4 | -4.69 | 29.98 | 30.3 | 27.54 | 5375936 |
| 1725489600 | 29.85 | 0.58 | 1.98 | 30.19 | 31.79 | 29.7 | 4652614 |
| 1725403200 | 29.27 | -2.34 | -7.40 | 31.08 | 31.08 | 29.1 | 3058459 |
| 1725057600 | 31.61 | -0.02 | -0.06 | 32.229999 | 32.53 | 30.98 | 1737090 |
| 1724971200 | 31.63 | -0.68 | -2.10 | 32.58 | 32.95 | 31.58 | 2706315 |
| 1724884800 | 32.31 | -2.28 | -6.59 | 33.98 | 34.29 | 32.09 | 3052090 |
| 1724798400 | 34.59 | -0.12 | -0.35 | 34.18 | 35 | 33.5 | 2053818 |
| 1724712000 | 34.71 | -2.94 | -7.81 | 35.79 | 36.65 | 34.07 | 5123469 |
| 1724452800 | 37.65 | 2.59 | 7.39 | 35.51 | 38.53 | 35.43 | 4844217 |
| 1724366400 | 35.06 | 0.59 | 1.71 | 34.33 | 36.285 | 34.1908 | 3560381 |
| 1724280000 | 34.47 | 1.34 | 4.04 | 33.36 | 34.64 | 32.799999 | 2707499 |
| 1724193600 | 33.13 | -1.69 | -4.85 | 34.865 | 35.0989 | 33.1 | 3987465 |
| 1724107200 | 34.82 | -2.55 | -6.82 | 36.62 | 36.77 | 34.36 | 4086677 |
| 1723848000 | 37.37 | 0.6 | 1.63 | 36.53 | 37.88 | 36.05 | 4908425 |
| 1723761600 | 36.77 | 2.88 | 8.50 | 34.98 | 36.96 | 34.29 | 5616806 |
| 1723675200 | 33.89 | -0.57 | -1.65 | 34.95 | 35.1 | 33.8639 | 3427682 |
| 1723588800 | 34.46 | 0.21 | 0.61 | 34.71 | 35.15 | 33.47 | 2741332 |
| 1723502400 | 34.25 | -0.76 | -2.17 | 34.99 | 36.01 | 32.9 | 5238418 |
| 1723243200 | 35.01 | 8.76 | 33.37 | 33.78 | 35.03 | 31.51 | 15862111 |
| 1723156800 | 26.25 | 0.43 | 1.67 | 26.12 | 26.47 | 23.88 | 5395316 |
| 1723070400 | 25.82 | -0.05 | -0.19 | 26.19 | 27.78 | 25.69 | 2984268 |
| 1722984000 | 25.87 | 1.32 | 5.38 | 25.04 | 26.01 | 24.52 | 2653402 |
| 1722897600 | 24.55 | -1.97 | -7.43 | 23.76 | 25.53 | 23.54 | 4487057 |
| 1722638400 | 26.52 | -1.78 | -6.29 | 26.6 | 27.11 | 25.5716 | 2744913 |
| 1722552000 | 28.3 | 0.82 | 2.98 | 28.09 | 28.97 | 27.59 | 2939756 |
| 1722465600 | 27.48 | 0.58 | 2.16 | 27.82 | 28.49 | 27.47 | 2323979 |
| 1722379200 | 26.9 | 0.49 | 1.86 | 26.4 | 27.59 | 26.24 | 2130813 |
| 1722292800 | 26.41 | 0.75 | 2.92 | 25.93 | 26.83 | 25.48 | 2730217 |
| 1722033600 | 25.66 | 1.26 | 5.16 | 25.86 | 26.918 | 25.36 | 3167118 |
| 1721947200 | 24.4 | -0.11 | -0.45 | 24.52 | 24.71 | 23.82 | 2773828 |
| 1721860800 | 24.51 | -1.02 | -4.00 | 25.21 | 25.48 | 24.23 | 2549442 |
| 1721774400 | 25.53 | 0.59 | 2.37 | 25 | 26 | 24.9 | 2159573 |
| 1721688000 | 24.94 | 0.74 | 3.06 | 24.46 | 24.99 | 24.04 | 2536889 |
| 1721428800 | 24.2 | 0.33 | 1.38 | 23.8 | 24.65 | 23.43 | 2342455 |
| 1721342400 | 23.87 | -1.35 | -5.35 | 24.95 | 24.95 | 23.26 | 3700103 |
| 1721256000 | 25.22 | -1.59 | -5.93 | 26.24 | 27.49 | 24.91 | 2932838 |
| 1721169600 | 26.81 | 0.76 | 2.92 | 26.89 | 26.9295 | 25.63 | 2535818 |
| 1721083200 | 26.05 | 0.94 | 3.74 | 25.51 | 26.71 | 25.1901 | 2955306 |
| 1720824000 | 25.11 | 0.28 | 1.13 | 25.15 | 25.55 | 24.72 | 1947470 |
| 1720737600 | 24.83 | 0.84 | 3.50 | 24.34 | 25.47 | 24.1237 | 2847013 |
| 1720651200 | 23.99 | -0.42 | -1.72 | 24.66 | 24.7 | 22.71 | 4477077 |
| 1720564800 | 24.41 | -1.64 | -6.30 | 26.12 | 26.12 | 24.31 | 3174503 |
| 1720478400 | 26.05 | -1.52 | -5.51 | 27.92 | 27.92 | 25.89 | 3813331 |
| 1720219200 | 27.57 | -0.82 | -2.89 | 28.31 | 28.96 | 27.26 | 2153228 |
| 1720040640 | 28.39 | 0.42 | 1.50 | 27.66 | 28.74 | 27.5532 | 1290546 |
| 1719960000 | 27.97 | -1.36 | -4.64 | 29.02 | 29.5 | 27.36 | 2761663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
