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 | 2.39 | 7.61146496815 | 31.4 | 38.86 | 31.17 | 1254515 | 35.63140717 | CS |
| 4 | -5.96 | -14.9937106918 | 39.75 | 44.58 | 29.25 | 1488257 | 36.46435539 | CS |
| 12 | 16.03 | 90.259009009 | 17.76 | 45.2 | 17.76 | 1876279 | 32.84844686 | CS |
| 26 | 11.55 | 51.9334532374 | 22.24 | 45.2 | 11.86 | 1583958 | 26.10760671 | CS |
| 52 | 18.54 | 121.573770492 | 15.25 | 45.2 | 8.35 | 1501965 | 19.99697815 | CS |
| 156 | -5.61 | -14.2385786802 | 39.4 | 52.65 | 5.4 | 2587691 | 17.80802946 | CS |
| 260 | 26.94 | 393.284671533 | 6.85 | 103.05 | 2.55 | 2131283 | 24.68337603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 33.79 | 0.79 | 2.39 | 32.78 | 33.86 | 31.92 | 1010462 |
| 1736462400 | 33 | -0.8 | -2.37 | 32.7 | 34.15 | 31.7 | 576008 |
| 1736376000 | 33.8 | -1.87 | -5.24 | 34.18 | 34.93 | 32.45 | 1215579 |
| 1736289600 | 35.67 | -2.61 | -6.82 | 38.55 | 38.86 | 34.98 | 1211935 |
| 1736203200 | 38.28 | 3.38 | 9.68 | 35.69 | 38.85 | 35 | 1800642 |
| 1735944000 | 34.9 | 3.34 | 10.58 | 31.4 | 34.9 | 31.17 | 1468413 |
| 1735857600 | 31.56 | 2.12 | 7.20 | 30.83 | 31.9 | 29.9 | 1008848 |
| 1735684800 | 29.44 | -1.41 | -4.57 | 32.299999 | 32.78 | 29.25 | 938430 |
| 1735598400 | 30.85 | -1.36 | -4.22 | 31.33 | 31.61 | 30.01 | 748698 |
| 1735339200 | 32.21 | -2.86 | -8.16 | 34.41 | 34.79 | 31.95 | 783744 |
| 1735069200 | 35.07 | 3.96 | 12.73 | 32.799999 | 35.38 | 32.799999 | 882436 |
| 1734993600 | 31.11 | -2.89 | -8.50 | 33.86 | 34.22 | 31 | 1038608 |
| 1734734400 | 34 | -0.21 | -0.61 | 33.009999 | 35.07 | 32.869999 | 1554120 |
| 1734648000 | 34.21 | -3.52 | -9.33 | 39.34 | 39.54 | 33.98 | 1785928 |
| 1734561600 | 37.73 | -4.69 | -11.06 | 41.96 | 42.2 | 36.55 | 2304916 |
| 1734475200 | 42.42 | 1.01 | 2.44 | 43.4 | 44.21 | 40.7 | 2335494 |
| 1734388800 | 41.41 | 2.49 | 6.40 | 40.5 | 44.58 | 38.97 | 3316115 |
| 1734129600 | 38.92 | 0.04 | 0.10 | 39.75 | 42.34 | 38.87 | 2330448 |
| 1734043200 | 38.88 | 1.06 | 2.80 | 42.26 | 44.34 | 38.55 | 4391026 |
| 1733956800 | 37.82 | 1.53 | 4.22 | 38.76 | 38.8 | 36.29 | 1373796 |
| 1733870400 | 36.29 | -2.26 | -5.86 | 38.96 | 38.99 | 34.92 | 1350361 |
| 1733784000 | 38.55 | -4.26 | -9.95 | 43.33 | 43.33 | 38.36 | 1814920 |
| 1733524800 | 42.81 | 4 | 10.31 | 40.22 | 45.2 | 40 | 2841903 |
| 1733438400 | 38.81 | 0.81 | 2.13 | 40.59 | 43.96 | 38.51 | 3238895 |
| 1733352000 | 38 | 2.78 | 7.89 | 35.49 | 38.39 | 35.01 | 2084584 |
| 1733265600 | 35.22 | -1.18 | -3.24 | 35.1 | 36.62 | 34.75 | 1117183 |
| 1733179200 | 36.4 | -3.24 | -8.17 | 38.38 | 39.68 | 35.42 | 1470906 |
| 1732920000 | 39.64 | 1.24 | 3.23 | 39.92 | 42.26 | 38.88 | 1898154 |
| 1732833600 | 38.4 | -1.47 | -3.69 | 39.98 | 39.98 | 38.13 | 512443 |
| 1732747200 | 39.87 | 5.6 | 16.34 | 35.32 | 40.37 | 34.6 | 3111768 |
| 1732660800 | 34.27 | -0.99 | -2.81 | 33.95 | 36.47 | 33.69 | 1542147 |
| 1732574400 | 35.26 | -0.98 | -2.70 | 36.25 | 36.57 | 32.5 | 1754404 |
| 1732315200 | 36.24 | 3.44 | 10.49 | 32.229999 | 36.92 | 31.75 | 2003623 |
| 1732228800 | 32.799999 | -1.34 | -3.93 | 36.17 | 36.7 | 31.43 | 2159753 |
| 1732142400 | 34.14 | -1.22 | -3.45 | 36.5 | 37.04 | 33.47 | 2003786 |
| 1732056000 | 35.36 | 0.28 | 0.80 | 34.52 | 35.41 | 33.14 | 2035308 |
| 1731969600 | 35.08 | -0.46 | -1.29 | 35.48 | 36.26 | 33.95 | 2358371 |
| 1731710400 | 35.54 | 3.02 | 9.29 | 33.82 | 36.27 | 33 | 1914918 |
| 1731624000 | 32.52 | -2.2 | -6.34 | 36.12 | 36.75 | 32.509999 | 1444023 |
| 1731537600 | 34.72 | 1.45 | 4.36 | 35.5 | 39.79 | 34.07 | 3750814 |
| 1731451200 | 33.27 | -0.96 | -2.80 | 33.09 | 34 | 31.8 | 2161065 |
| 1731364800 | 34.23 | 7.03 | 25.85 | 29.5 | 35.25 | 28.74 | 3572084 |
| 1731105600 | 27.2 | 0.89 | 3.38 | 26.54 | 27.71 | 26.4 | 1931650 |
| 1731019200 | 26.31 | 0.42 | 1.62 | 25.62 | 26.92 | 25.36 | 1825807 |
| 1730932800 | 25.89 | 2.75 | 11.88 | 26.4 | 27.6 | 25.18 | 2877183 |
| 1730846400 | 23.14 | 1.5 | 6.93 | 22.23 | 24.21 | 22.22 | 1743827 |
| 1730760000 | 21.64 | -0.7 | -3.13 | 21.77 | 22.5 | 21.04 | 669536 |
| 1730497200 | 22.34 | 0.33 | 1.50 | 22.51 | 24.11 | 21.96 | 1332886 |
| 1730410800 | 22.01 | -3.23 | -12.80 | 24.69 | 25.33 | 21.99 | 1572096 |
| 1730324400 | 25.24 | 1.32 | 5.52 | 23.19 | 25.58 | 23.19 | 1725598 |
| 1730238000 | 23.92 | 0 | 0.00 | 25.5 | 25.54 | 23.42 | 2335440 |
| 1730151600 | 23.92 | 3.21 | 15.50 | 21.54 | 24.28 | 21.4 | 3002209 |
| 1729892400 | 20.71 | -0.5 | -2.36 | 21.31 | 21.84 | 20.2 | 1494142 |
| 1729806000 | 21.21 | 0.3 | 1.43 | 21.71 | 22.4 | 20.68 | 1491772 |
| 1729719600 | 20.91 | -0.74 | -3.42 | 21.35 | 21.91 | 20.25 | 1436483 |
| 1729633200 | 21.65 | 0.46 | 2.17 | 20.84 | 22.15 | 20.84 | 1834642 |
| 1729546800 | 21.19 | 1.18 | 5.90 | 19.67 | 21.48 | 19.08 | 2083374 |
| 1729287600 | 20.01 | 2.52 | 14.41 | 17.76 | 20.48 | 17.76 | 2384635 |
| 1729201200 | 17.49 | -0.28 | -1.58 | 17.58 | 18.42 | 17.28 | 1326732 |
| 1729114800 | 17.77 | 1.52 | 9.35 | 16.7 | 17.78 | 16.129999 | 2049589 |
| 1729028400 | 16.25 | 0.12 | 0.74 | 16.88 | 17.23 | 15.79 | 1772703 |
| 1728682800 | 16.129999 | 0.83 | 5.42 | 15.43 | 16.28 | 15.3 | 1273374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
