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 | -2.23 | -6.4265129683 | 34.7 | 34.92 | 31.79 | 3113262 | 32.77521569 | DR |
| 4 | -4.27 | -11.6222101252 | 36.74 | 38.4 | 31.79 | 2055799 | 35.49671546 | DR |
| 12 | -8.36 | -20.4751408278 | 40.83 | 42.5 | 31.79 | 1989248 | 36.95903282 | DR |
| 26 | -2.13 | -6.15606936416 | 34.6 | 42.87 | 29.47 | 2456095 | 36.11512864 | DR |
| 52 | 4.97 | 18.0727272727 | 27.5 | 42.87 | 21.7 | 2663085 | 31.28954772 | DR |
| 156 | 11.44 | 54.3984783642 | 21.03 | 42.87 | 7.26 | 2639310 | 22.62763624 | DR |
| 260 | 11.44 | 54.3984783642 | 21.03 | 42.87 | 7.26 | 2639310 | 22.62763624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 32.47 | 0.17 | 0.53 | 32.509999 | 32.88 | 32.009999 | 2646030 |
| 1732224600 | 32.299999 | -0.18 | -0.55 | 33 | 33.49 | 31.79 | 4059233 |
| 1732051800 | 32.479999 | -2.12 | -6.13 | 34.46 | 34.59 | 32.35 | 3635310 |
| 1731965340 | 34.6 | 0.17 | 0.49 | 34.7 | 34.92 | 34 | 1645242 |
| 1731619800 | 34.43 | -1.4 | -3.91 | 36.2 | 36.5 | 33.6 | 6147941 |
| 1731533400 | 35.83 | 0.41 | 1.16 | 35.93 | 35.93 | 34.87 | 2486052 |
| 1731446940 | 35.42 | -0.18 | -0.51 | 35.33 | 35.98 | 35.06 | 1073344 |
| 1731360540 | 35.6 | -0.4 | -1.11 | 36.15 | 36.64 | 35.6 | 1399343 |
| 1731101400 | 36 | -1.88 | -4.96 | 37.9 | 38 | 36 | 1583320 |
| 1731014940 | 37.88 | -0.12 | -0.32 | 38.22 | 38.4 | 37.46 | 2000582 |
| 1730928600 | 38 | 0.02 | 0.05 | 37.75 | 38.2 | 36.39 | 1429920 |
| 1730842200 | 37.98 | 0.63 | 1.69 | 37.5 | 37.98 | 37.11 | 1090913 |
| 1730755800 | 37.35 | 0.65 | 1.77 | 37.04 | 37.6 | 36.9 | 1663725 |
| 1730496600 | 36.7 | -1.42 | -3.73 | 38.35 | 38.35 | 36.43 | 2158291 |
| 1730410200 | 38.12 | 0.47 | 1.25 | 37.33 | 38.4 | 37.3 | 1185558 |
| 1730323800 | 37.65 | -0.1 | -0.26 | 37.92 | 38.34 | 37.32 | 1456067 |
| 1730237340 | 37.75 | 0.04 | 0.11 | 37.81 | 38.34 | 37.72 | 913090 |
| 1730151000 | 37.71 | 1.19 | 3.26 | 36.83 | 38.4 | 36.53 | 1765461 |
| 1729891800 | 36.52 | -0.04 | -0.11 | 36.74 | 36.91 | 36.21 | 1310993 |
| 1729805400 | 36.56 | 0.26 | 0.72 | 36.5 | 36.74 | 35.54 | 1629817 |
| 1729719000 | 36.3 | -1.49 | -3.94 | 37.28 | 38 | 36.26 | 2107341 |
| 1729632600 | 37.79 | 0.19 | 0.51 | 37.17 | 37.82 | 37.1 | 762327 |
| 1729546140 | 37.6 | 0.36 | 0.97 | 37.3 | 37.9 | 37.03 | 730272 |
| 1729287000 | 37.24 | -0.21 | -0.56 | 37.46 | 37.92 | 37.02 | 1072600 |
| 1729200540 | 37.45 | 0.66 | 1.79 | 36.51 | 37.45 | 36.51 | 1108775 |
| 1729114140 | 36.79 | 1.18 | 3.31 | 35.8 | 36.85 | 35.04 | 1587981 |
| 1729027740 | 35.61 | -0.39 | -1.08 | 36 | 36.28 | 35.45 | 599128 |
| 1728941340 | 36 | 0.84 | 2.39 | 35.01 | 36.44 | 35.01 | 1858181 |
| 1728682200 | 35.16 | -0.79 | -2.20 | 35.89 | 36.23 | 34.94 | 2148901 |
| 1728595740 | 35.95 | -0.65 | -1.78 | 36.74 | 37.29 | 35.77 | 1804755 |
| 1728509400 | 36.6 | 1.85 | 5.32 | 36.2 | 36.73 | 35.71 | 3689647 |
| 1728422940 | 34.75 | 1.36 | 4.07 | 33.06 | 35.03 | 33.06 | 2145589 |
| 1728336600 | 33.39 | -0.33 | -0.98 | 34 | 34.04 | 32.97 | 1511475 |
| 1728077400 | 33.72 | 0.32 | 0.96 | 33.409999 | 33.72 | 32.99 | 2182879 |
| 1727991000 | 33.4 | -1.83 | -5.19 | 35 | 35.09 | 33.27 | 4612562 |
| 1727904540 | 35.23 | -0.51 | -1.43 | 35.75 | 36.71 | 35.17 | 1905510 |
| 1727818200 | 35.74 | -0.77 | -2.11 | 36.3 | 36.89 | 35.68 | 1750504 |
| 1727731800 | 36.51 | -0.32 | -0.87 | 36.99 | 37.71 | 36.32 | 1518128 |
| 1727472600 | 36.83 | 0.13 | 0.35 | 37 | 37.24 | 36.22 | 1863937 |
| 1727386140 | 36.7 | -0.14 | -0.38 | 36.91 | 37.36 | 36.23 | 2488689 |
| 1727299740 | 36.84 | -0.36 | -0.97 | 37.18 | 37.63 | 36.6 | 3533774 |
| 1727213400 | 37.2 | -1.01 | -2.64 | 38.71 | 39.12 | 37.1 | 3158090 |
| 1727127000 | 38.21 | -1.39 | -3.51 | 39.53 | 39.69 | 38.13 | 2382053 |
| 1726867800 | 39.6 | -1.3 | -3.18 | 40.59 | 41.23 | 39.35 | 3281317 |
| 1726781400 | 40.9 | 0.98 | 2.45 | 40.4 | 40.99 | 39.62 | 2034773 |
| 1726695000 | 39.92 | 0.1 | 0.25 | 39.66 | 41.35 | 38.88 | 2467264 |
| 1726608600 | 39.82 | -0.05 | -0.13 | 39.98 | 40.21 | 39.2 | 1441812 |
| 1726522200 | 39.87 | 0.02 | 0.05 | 39.8 | 40.15 | 39.54 | 1674427 |
| 1726263000 | 39.85 | 0.12 | 0.30 | 39.86 | 40.32 | 39.7 | 2711357 |
| 1726176540 | 39.73 | -0.79 | -1.95 | 40.59 | 40.59 | 39.55 | 909559 |
| 1726090140 | 40.52 | 0.93 | 2.35 | 39.77 | 40.68 | 39 | 1460573 |
| 1726003740 | 39.59 | -0.33 | -0.83 | 39.74 | 39.8 | 38.32 | 2109999 |
| 1725917400 | 39.92 | -0.86 | -2.11 | 41 | 41.56 | 39.77 | 1703351 |
| 1725658200 | 40.78 | -0.56 | -1.35 | 41.1 | 41.54 | 39.92 | 1495093 |
| 1725571800 | 41.34 | -0.05 | -0.12 | 41.15 | 41.4 | 40.44 | 1046773 |
| 1725485400 | 41.39 | -0.06 | -0.14 | 41.45 | 42.5 | 41.07 | 1592900 |
| 1725399000 | 41.45 | 0.5 | 1.22 | 40.9 | 42.12 | 40.61 | 1303079 |
| 1725312600 | 40.95 | 0.25 | 0.61 | 40.75 | 41.1 | 39.92 | 1447830 |
| 1725053400 | 40.7 | -0.04 | -0.10 | 40.83 | 41.75 | 39.5 | 3539003 |
| 1724967000 | 40.74 | -1.11 | -2.65 | 42.08 | 42.29 | 40.13 | 2172624 |
| 1724880600 | 41.85 | -0.16 | -0.38 | 41.98 | 42.27 | 40.97 | 1101022 |
| 1724794140 | 42.01 | -0.47 | -1.11 | 42.45 | 42.87 | 41.73 | 1410082 |
| 1724707740 | 42.48 | 0.68 | 1.63 | 41.92 | 42.68 | 41.53 | 1247805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
