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 | 5.67 | 17.3660030628 | 32.65 | 39.03 | 32.28 | 251789 | 36.92762849 | CS |
| 4 | 0.8 | 2.13219616205 | 37.52 | 43.08 | 32.28 | 294728 | 37.22105832 | CS |
| 12 | 16.15 | 72.8461885431 | 22.17 | 43.08 | 21.0001 | 350597 | 31.90402645 | CS |
| 26 | 16.15 | 72.8461885431 | 22.17 | 43.08 | 21.0001 | 350597 | 31.90402645 | CS |
| 52 | 16.15 | 72.8461885431 | 22.17 | 43.08 | 21.0001 | 350597 | 31.90402645 | CS |
| 156 | 16.15 | 72.8461885431 | 22.17 | 43.08 | 21.0001 | 350597 | 31.90402645 | CS |
| 260 | 19.07 | 99.0649350649 | 19.25 | 82 | 8 | 5769588 | 28.4826998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 38.3 | 0.82 | 2.19 | 37.49 | 39.03 | 36.8 | 239685 |
| 1726526400 | 37.48 | -0.51 | -1.34 | 38 | 38.5511 | 37.34 | 212801 |
| 1726267200 | 37.99 | 1.43 | 3.91 | 36.66 | 38.6099 | 36.66 | 275039 |
| 1726180800 | 36.56 | 1.99 | 5.76 | 34.8 | 36.61 | 34 | 258402 |
| 1726094400 | 34.57 | 1.49 | 4.50 | 32.65 | 34.68 | 32.28 | 273020 |
| 1726008000 | 33.08 | -2.18 | -6.18 | 35.6 | 36.09 | 33.009999 | 335093 |
| 1725921600 | 35.26 | 0.52 | 1.50 | 35.1 | 36.28 | 34.73 | 191651 |
| 1725662400 | 34.74 | -0.29 | -0.83 | 35.33 | 36.3 | 34 | 247950 |
| 1725576000 | 35.03 | 0.37 | 1.07 | 35.52 | 35.55 | 34.39 | 236486 |
| 1725489600 | 34.66 | 0.37 | 1.08 | 34.25 | 35.43 | 33.08 | 203763 |
| 1725403200 | 34.29 | -2.75 | -7.42 | 36.66 | 38.21 | 34.29 | 315744 |
| 1725057600 | 37.04 | 0.25 | 0.68 | 36.75 | 37.71 | 36.1701 | 188849 |
| 1724971200 | 36.79 | -0.62 | -1.66 | 36.9 | 38.6796 | 36.425 | 263692 |
| 1724884800 | 37.41 | 0.59 | 1.60 | 36.42 | 38.3099 | 36.2001 | 294840 |
| 1724798400 | 36.82 | -1.7 | -4.41 | 39.8 | 39.9699 | 35.8187 | 391846 |
| 1724712000 | 38.52 | -3.52 | -8.37 | 42.38 | 43.08 | 38.49 | 393597 |
| 1724452800 | 42.04 | 2 | 5.00 | 40.37 | 42.3048 | 40.25 | 678958 |
| 1724366400 | 40.04 | 2.41 | 6.40 | 38.01 | 40.54 | 38.01 | 387968 |
| 1724280000 | 37.63 | 0.49 | 1.32 | 37.52 | 38.171 | 36.86 | 210456 |
| 1724193600 | 37.14 | 1.08 | 3.00 | 36.1 | 38.1613 | 36.1 | 463803 |
| 1724107200 | 36.06 | 0.23 | 0.64 | 36.17 | 36.615 | 35.39 | 277112 |
| 1723848000 | 35.83 | 1.98 | 5.85 | 33.85 | 36.37 | 33.6 | 300869 |
| 1723761600 | 33.85 | 0.13 | 0.39 | 33.86 | 34.49 | 33.5 | 219988 |
| 1723675200 | 33.72 | 0.41 | 1.23 | 33.4 | 34.37 | 32.5 | 222415 |
| 1723588800 | 33.31 | -0.49 | -1.45 | 34 | 34.4 | 33.1501 | 224785 |
| 1723502400 | 33.8 | 1.2 | 3.68 | 33 | 34.91 | 32.6 | 307560 |
| 1723243200 | 32.6 | 0.49 | 1.53 | 32.439999 | 32.77 | 30.85 | 237812 |
| 1723156800 | 32.11 | -0.16 | -0.50 | 32.799999 | 33.299999 | 31.6205 | 210378 |
| 1723070400 | 32.27 | 0.68 | 2.15 | 31.59 | 33.3146 | 31.48 | 248482 |
| 1722984000 | 31.59 | 1.58 | 5.26 | 30.06 | 31.82 | 30.06 | 208083 |
| 1722897600 | 30.01 | -1.85 | -5.81 | 30 | 31.19 | 28.0142 | 220527 |
| 1722638400 | 31.86 | -0.23 | -0.72 | 31.37 | 32.47 | 30.03 | 207337 |
| 1722552000 | 32.09 | -0.88 | -2.67 | 33.549999 | 34.1299 | 31.26 | 391763 |
| 1722465600 | 32.97 | 1.79 | 5.74 | 31.38 | 33.38 | 31.38 | 374261 |
| 1722379200 | 31.18 | -0.82 | -2.56 | 32.24 | 32.88 | 31 | 270803 |
| 1722292800 | 32 | 1.87 | 6.21 | 30 | 32.96 | 29.462 | 380584 |
| 1722033600 | 30.13 | 0.58 | 1.96 | 29.67 | 30.54 | 29.46 | 225472 |
| 1721947200 | 29.55 | 0.06 | 0.20 | 29.84 | 30.63 | 29 | 283150 |
| 1721860800 | 29.49 | 1.27 | 4.50 | 28.22 | 29.9499 | 28.1 | 235190 |
| 1721774400 | 28.22 | -1.33 | -4.50 | 28.26 | 29.57 | 28.1 | 307108 |
| 1721688000 | 29.55 | 0.7 | 2.43 | 29.59 | 31 | 28.6501 | 374033 |
| 1721428800 | 28.85 | 0.4 | 1.41 | 28.4 | 29.78 | 28.22 | 207490 |
| 1721342400 | 28.45 | 1.3 | 4.79 | 27.21 | 30.01 | 26.975 | 495115 |
| 1721256000 | 27.15 | -1.86 | -6.41 | 29.01 | 29.01 | 26.51 | 735312 |
| 1721169600 | 29.01 | -2.15 | -6.90 | 31.16 | 32.09 | 28.019 | 587168 |
| 1721083200 | 31.16 | 0.38 | 1.23 | 32.11 | 32.11 | 28.94 | 722604 |
| 1720824000 | 30.78 | 0.88 | 2.94 | 30.8 | 32.909999 | 29.91 | 627249 |
| 1720737600 | 29.9 | 1.95 | 6.98 | 28.35 | 30.08 | 27.83 | 287933 |
| 1720651200 | 27.95 | 0.63 | 2.31 | 27.5 | 28.5 | 26.8 | 272986 |
| 1720564800 | 27.32 | 0.55 | 2.05 | 26.77 | 27.62 | 26.035 | 305854 |
| 1720478400 | 26.77 | -1.73 | -6.07 | 29.48 | 29.48 | 26.03 | 706398 |
| 1720219200 | 28.5 | 4.5 | 18.75 | 24.67 | 31.345 | 24.22 | 775065 |
| 1720040640 | 24 | -0.41 | -1.68 | 24.41 | 25.33 | 24 | 313462 |
| 1719960000 | 24.41 | 1.45 | 6.32 | 22.95 | 25.9768 | 22.51 | 589059 |
| 1719873600 | 22.96 | -56.96 | -71.27 | 22.17 | 23.74 | 21.0001 | 865803 |
| 1719614400 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719528000 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719441600 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719355200 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719268800 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719009600 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1718923200 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1718750400 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
