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 | 1.4 | 3.54071825999 | 39.54 | 44.52 | 38.9 | 124312 | 42.02765728 | CS |
| 4 | -1.88 | -4.39047174218 | 42.82 | 49.03 | 38.6314 | 155478 | 43.60007351 | CS |
| 12 | -31.36 | -43.3748271093 | 72.3 | 88.73 | 38.6314 | 230820 | 57.88803099 | CS |
| 26 | -20.31 | -33.1591836735 | 61.25 | 106.8199 | 38.6314 | 202737 | 68.19168023 | CS |
| 52 | 21.27 | 108.13421454 | 19.67 | 106.8199 | 17.4001 | 166800 | 60.68470594 | CS |
| 156 | -240.955 | -85.4768619521 | 281.895 | 287.7 | 7.5 | 651033 | 67.4618798 | CS |
| 260 | -240.955 | -85.4768619521 | 281.895 | 287.7 | 7.5 | 651033 | 67.4618798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 41.03 | -1.49 | -3.50 | 42.535 | 43.4722 | 40.58 | 218899 |
| 1726612800 | 42.52 | 0.74 | 1.77 | 42.52 | 44.27 | 42.33 | 87962 |
| 1726526400 | 41.78 | -1.81 | -4.15 | 43.13 | 44.51 | 41.31 | 123083 |
| 1726267200 | 43.59 | 2.41 | 5.85 | 42.371 | 44.52 | 41.85 | 163614 |
| 1726180800 | 41.18 | 0.49 | 1.20 | 40.24 | 41.7199 | 39.88 | 100928 |
| 1726094400 | 40.69 | 0.86 | 2.16 | 39.54 | 40.69 | 38.9 | 139521 |
| 1726008000 | 39.83 | -0.09 | -0.23 | 39.665 | 39.865 | 38.6314 | 161834 |
| 1725921600 | 39.92 | -0.63 | -1.55 | 40.75 | 41.97 | 39.82 | 110694 |
| 1725662400 | 40.55 | -2.01 | -4.72 | 43.21 | 43.275 | 39.9569 | 189357 |
| 1725576000 | 42.56 | -0.71 | -1.64 | 43.19 | 43.73 | 41.54 | 112994 |
| 1725489600 | 43.27 | 0.37 | 0.86 | 42.77 | 44.355 | 42.04 | 167037 |
| 1725403200 | 42.9 | -3.52 | -7.58 | 44.77 | 44.77 | 42.79 | 145460 |
| 1725057600 | 46.42 | 0.25 | 0.54 | 46.17 | 46.6 | 44.21 | 179156 |
| 1724971200 | 46.17 | 0.68 | 1.49 | 45.94 | 47.5 | 45.6401 | 126512 |
| 1724884800 | 45.49 | -2.24 | -4.69 | 47.17 | 47.17 | 45.1731 | 128927 |
| 1724798400 | 47.73 | -0.28 | -0.58 | 47.22 | 48.87 | 46.63 | 225264 |
| 1724712000 | 48.01 | 4.69 | 10.83 | 46.21 | 49.03 | 45.88 | 296732 |
| 1724452800 | 43.32 | 2.01 | 4.87 | 41.84 | 43.99 | 41.495 | 170238 |
| 1724366400 | 41.31 | -1.94 | -4.49 | 43.01 | 44.45 | 41.285 | 138203 |
| 1724280000 | 43.25 | 0.76 | 1.79 | 42.82 | 43.78 | 41.81 | 164772 |
| 1724193600 | 42.49 | -1.88 | -4.24 | 44.27 | 44.87 | 41.07 | 226447 |
| 1724107200 | 44.37 | -0.34 | -0.76 | 44.83 | 45.8508 | 44.07 | 150147 |
| 1723848000 | 44.71 | -2.16 | -4.61 | 46.5 | 46.99 | 44.58 | 125296 |
| 1723761600 | 46.87 | 1.77 | 3.92 | 46.41 | 47.55 | 45.7044 | 258159 |
| 1723675200 | 45.1 | -1.8 | -3.84 | 47.25 | 48.2 | 45.05 | 172183 |
| 1723588800 | 46.9 | 0.47 | 1.01 | 46.39 | 47.45 | 45.23 | 142656 |
| 1723502400 | 46.43 | 2.84 | 6.52 | 44.9 | 46.765 | 43.59 | 288714 |
| 1723243200 | 43.59 | -3.79 | -8.00 | 47.56 | 47.8629 | 42.26 | 337457 |
| 1723156800 | 47.38 | 3.19 | 7.22 | 45.59 | 47.78 | 44.11 | 379686 |
| 1723070400 | 44.19 | -4.8 | -9.80 | 51.01 | 51.28 | 43.68 | 535735 |
| 1722984000 | 48.99 | -10.71 | -17.94 | 53.51 | 54.1999 | 41.5 | 1075946 |
| 1722897600 | 59.7 | -2.3 | -3.71 | 56.07 | 60.75 | 55.6266 | 228387 |
| 1722638400 | 62 | -2.89 | -4.45 | 61.4999 | 63.97 | 60 | 176798 |
| 1722552000 | 64.89 | -4.03 | -5.85 | 68.84 | 70.0299 | 64.019999 | 145038 |
| 1722465600 | 68.92 | 3.28 | 5.00 | 66.93 | 70.5699 | 66.93 | 163174 |
| 1722379200 | 65.64 | -1.23 | -1.84 | 67.56 | 67.895 | 64.459999 | 129930 |
| 1722292800 | 66.87 | -3.36 | -4.78 | 71.36 | 72.55 | 66.69 | 125329 |
| 1722033600 | 70.23 | -0.18 | -0.26 | 72.77 | 73.35 | 68.945 | 133119 |
| 1721947200 | 70.41 | 0.11 | 0.16 | 70.34 | 73.135 | 67.19 | 280614 |
| 1721860800 | 70.3 | -0.93 | -1.31 | 69.631 | 72.53 | 69.55 | 278843 |
| 1721774400 | 71.23 | 1.54 | 2.21 | 68.36 | 72.25 | 67.84 | 212698 |
| 1721688000 | 69.69 | 3.57 | 5.40 | 67.55 | 69.91 | 66.1701 | 261233 |
| 1721428800 | 66.12 | 2.37 | 3.72 | 70.62 | 72.87 | 65.03 | 415446 |
| 1721342400 | 63.75 | -18.02 | -22.04 | 80.43 | 82.965 | 62.4901 | 770609 |
| 1721256000 | 81.77 | -5.23 | -6.01 | 86.1872 | 88.73 | 79.43 | 270790 |
| 1721169600 | 87 | 8.1 | 10.27 | 80.15 | 87.51 | 78.83 | 476522 |
| 1721083200 | 78.9 | 3.45 | 4.57 | 77.71 | 80.88 | 76.98 | 270413 |
| 1720824000 | 75.45 | 0.69 | 0.92 | 75.33 | 76.48 | 71.88 | 212741 |
| 1720737600 | 74.76 | 4.36 | 6.19 | 72 | 74.92 | 70.19 | 170044 |
| 1720651200 | 70.4 | -0.98 | -1.37 | 71 | 71.74 | 70 | 96183 |
| 1720564800 | 71.38 | -1.17 | -1.61 | 71.87 | 72.87 | 70.2023 | 171917 |
| 1720478400 | 72.55 | 1.3 | 1.82 | 71.75 | 73.29 | 71.12 | 120537 |
| 1720219200 | 71.25 | -4.17 | -5.53 | 75.2 | 75.695 | 70.07 | 153467 |
| 1720040640 | 75.42 | 5.03 | 7.15 | 70.92 | 75.875 | 70.7197 | 104599 |
| 1719960000 | 70.39 | -3.27 | -4.44 | 73.18 | 73.54 | 69.75 | 198160 |
| 1719873600 | 73.66 | 0.12 | 0.16 | 73.98 | 75.17 | 70.56 | 231188 |
| 1719614400 | 73.54 | 1.68 | 2.34 | 72.04 | 74.08 | 69.9 | 1547937 |
| 1719528000 | 71.86 | 1.68 | 2.39 | 70.2 | 75.2 | 70.2 | 248296 |
| 1719441600 | 70.18 | -2.84 | -3.89 | 72.3 | 72.535 | 67.93 | 328666 |
| 1719355200 | 73.02 | 1.13 | 1.57 | 72.48 | 78.34 | 72.15 | 290303 |
| 1719268800 | 71.89 | -1.95 | -2.64 | 73.57 | 74.7 | 71.35 | 138976 |
| 1719009600 | 73.84 | -1.76 | -2.33 | 75.8 | 76.01 | 73.26 | 160331 |
| 1718923200 | 75.6 | -2.1 | -2.70 | 77.7 | 78.45 | 73.5 | 245246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
