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 | -4.98 | -13.688840022 | 36.38 | 37.05 | 26.915 | 23971329 | 30.60077653 | CS |
| 4 | -9.66 | -23.5265465173 | 41.06 | 42.78 | 26.915 | 8685262 | 32.86916242 | CS |
| 12 | -5.4 | -14.6739130435 | 36.8 | 42.78 | 26.915 | 4717182 | 35.10810292 | CS |
| 26 | -16.1 | -33.8947368421 | 47.5 | 47.66 | 26.915 | 4269541 | 37.08573696 | CS |
| 52 | 0.45 | 1.45395799677 | 30.95 | 50.2 | 26.915 | 5012583 | 39.20004961 | CS |
| 156 | 5.4 | 20.7692307692 | 26 | 50.2 | 16.41 | 10179746 | 27.22999577 | CS |
| 260 | 19.05 | 154.251012146 | 12.35 | 50.2 | 4.54 | 12862973 | 21.16602631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 32.82 | 1.55 | 4.96 | 32.04 | 33.14 | 31.7601 | 8812342 |
| 1725662400 | 31.27 | 1.3 | 4.34 | 31.04 | 32.2 | 30.58 | 24011357 |
| 1725576000 | 29.97 | 0.59 | 2.01 | 30 | 31 | 29.6001 | 24540250 |
| 1725489600 | 29.38 | -6.22 | -17.47 | 36.08 | 37.05 | 26.915 | 53466409 |
| 1725403200 | 35.6 | -2.31 | -6.09 | 36.38 | 36.83 | 35.44 | 9026288 |
| 1725057600 | 37.91 | -0.65 | -1.69 | 38.64 | 38.835 | 37.34 | 4412002 |
| 1724971200 | 38.56 | 1.17 | 3.13 | 37.79 | 38.57 | 37.55 | 3608257 |
| 1724884800 | 37.39 | -0.59 | -1.55 | 37.9 | 38 | 36.99 | 2626129 |
| 1724798400 | 37.98 | 0.16 | 0.42 | 37.64 | 38.5 | 37.32 | 2598662 |
| 1724712000 | 37.82 | 0.68 | 1.83 | 37.42 | 38.02 | 36.85 | 2646251 |
| 1724452800 | 37.14 | -1.01 | -2.65 | 38.24 | 38.4 | 37.06 | 3651252 |
| 1724366400 | 38.15 | -0.8 | -2.05 | 38.66 | 39.13 | 38.05 | 2505433 |
| 1724280000 | 38.95 | 1 | 2.64 | 38.14 | 39.495 | 38.1 | 3135742 |
| 1724193600 | 37.95 | -1.35 | -3.44 | 39.19 | 39.33 | 37.62 | 4480266 |
| 1724107200 | 39.3 | -2.49 | -5.96 | 41.88 | 41.98 | 38.63 | 7638884 |
| 1723848000 | 41.79 | 0.06 | 0.14 | 41.75 | 42.11 | 41.7101 | 1282615 |
| 1723761600 | 41.73 | -0.55 | -1.30 | 42.6 | 42.78 | 41.66 | 3343592 |
| 1723675200 | 42.28 | 0.39 | 0.93 | 41.93 | 42.66 | 41.39 | 2120241 |
| 1723588800 | 41.89 | 0.79 | 1.92 | 41.06 | 41.97 | 40.93 | 1114011 |
| 1723502400 | 41.1 | -0.27 | -0.65 | 41.5 | 41.885 | 40.89 | 1466374 |
| 1723243200 | 41.37 | -0.44 | -1.05 | 41.91 | 41.915 | 40.9301 | 2233454 |
| 1723156800 | 41.81 | 0.78 | 1.90 | 41.48 | 42.52 | 41.2 | 2896698 |
| 1723070400 | 41.03 | 1.17 | 2.94 | 40.33 | 41.55 | 40.255 | 3217570 |
| 1722984000 | 39.86 | 1.05 | 2.71 | 39.34 | 40.14 | 38.94 | 2309865 |
| 1722897600 | 38.81 | -1.48 | -3.67 | 39 | 39.82 | 38.25 | 3150233 |
| 1722638400 | 40.29 | -0.37 | -0.91 | 39 | 40.305 | 39 | 3039843 |
| 1722552000 | 40.66 | -0.43 | -1.05 | 40.97 | 41.3187 | 40.13 | 3390974 |
| 1722465600 | 41.09 | 0.86 | 2.14 | 40.52 | 41.41 | 40.39 | 2511932 |
| 1722379200 | 40.23 | -0.69 | -1.69 | 40.7 | 41 | 39.97 | 1765110 |
| 1722292800 | 40.92 | 0.17 | 0.42 | 40.65 | 41.1 | 40.58 | 2003633 |
| 1722033600 | 40.75 | 0.12 | 0.30 | 40.62 | 40.85 | 40.39 | 2842493 |
| 1721947200 | 40.63 | 1.04 | 2.63 | 39.77 | 41.17 | 39.498 | 3773514 |
| 1721860800 | 39.59 | 0.11 | 0.28 | 39.37 | 40.15 | 39.29 | 2834810 |
| 1721774400 | 39.48 | 1.38 | 3.62 | 37.94 | 39.58 | 37.88 | 3086191 |
| 1721688000 | 38.1 | -0.08 | -0.21 | 38.22 | 38.31 | 37.95 | 1582215 |
| 1721428800 | 38.18 | 0.34 | 0.90 | 37.6 | 38.415 | 37.5 | 3673207 |
| 1721342400 | 37.84 | -0.3 | -0.79 | 38.19 | 38.3 | 37.799 | 1986617 |
| 1721256000 | 38.14 | -0.06 | -0.16 | 37.93 | 38.6 | 37.78 | 1992428 |
| 1721169600 | 38.2 | -0.36 | -0.93 | 38.4 | 38.48 | 38.02 | 2624282 |
| 1721083200 | 38.56 | -0.74 | -1.88 | 39.9 | 40.07 | 38.45 | 4797990 |
| 1720824000 | 39.3 | 0.57 | 1.47 | 39 | 39.395 | 38.64 | 1892187 |
| 1720737600 | 38.73 | 0.55 | 1.44 | 38.4 | 39 | 38.2 | 2182439 |
| 1720651200 | 38.18 | -0.61 | -1.57 | 38.84 | 38.99 | 37.93 | 2053913 |
| 1720564800 | 38.79 | -0.41 | -1.05 | 39.2 | 39.43 | 38.63 | 965629 |
| 1720478400 | 39.2 | 0.5 | 1.29 | 38.7 | 39.305 | 38.6 | 1540082 |
| 1720219200 | 38.7 | -0.49 | -1.25 | 38.9 | 39.17 | 38.69 | 2032816 |
| 1720040640 | 39.19 | 0.85 | 2.22 | 38.55 | 39.6399 | 38.44 | 3585721 |
| 1719960000 | 38.34 | 0.15 | 0.39 | 38.2 | 38.59 | 37.8601 | 1706049 |
| 1719873600 | 38.19 | 1.39 | 3.78 | 37.85 | 38.68 | 37.57 | 1885866 |
| 1719614400 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1719528000 | 36.8 | -0.38 | -1.02 | 36.94 | 37.25 | 36.47 | 2380264 |
| 1719441600 | 37.18 | 1.97 | 5.60 | 35.47 | 37.35 | 34.745 | 5070300 |
| 1719355200 | 35.21 | -1.06 | -2.92 | 36.18 | 36.22 | 34.68 | 4662337 |
| 1719268800 | 36.27 | -0.38 | -1.04 | 36.7 | 36.73 | 36.21 | 2455712 |
| 1719009600 | 36.65 | -0.37 | -1.00 | 36.95 | 37.2 | 36.6 | 3984812 |
| 1718923200 | 37.02 | -0.05 | -0.13 | 37.2 | 37.46 | 37.02 | 2413712 |
| 1718750400 | 37.07 | 0.2 | 0.54 | 36.8 | 37.18 | 35.99 | 3150931 |
| 1718664000 | 36.87 | 0.41 | 1.12 | 36.58 | 37.29 | 36.36 | 3653140 |
| 1718404800 | 36.46 | -0.3 | -0.82 | 36.43 | 36.73 | 36.23 | 2916875 |
| 1718318400 | 36.76 | -0.48 | -1.29 | 37.06 | 37.2 | 36.29 | 2618864 |
| 1718232000 | 37.24 | 0 | 0.00 | 37.3 | 37.48 | 37.135 | 2142659 |
| 1718145600 | 37.24 | -0.81 | -2.13 | 38.05 | 38.07 | 36.41 | 3541226 |
| 1718059200 | 38.05 | -0.22 | -0.57 | 38.05 | 38.41 | 38 | 1653874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
