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 | 4.97 | 19.551534225 | 25.42 | 31.87 | 23.51 | 6764792 | 28.29313979 | SP |
| 4 | -1.33 | -4.19293820933 | 31.72 | 32.4 | 22.95 | 7248330 | 26.01192263 | SP |
| 12 | -4.72 | -13.4434634007 | 35.11 | 38.075 | 22.95 | 3664868 | 29.22752101 | SP |
| 26 | -6.55 | -17.7314564158 | 36.94 | 47.92 | 22.95 | 3542991 | 33.92588728 | SP |
| 52 | -1.41 | -4.43396226415 | 31.8 | 47.92 | 22.95 | 3300154 | 33.64878067 | SP |
| 156 | -20.15 | -39.869410368 | 50.54 | 93.89 | 22.95 | 2539491 | 38.88511504 | SP |
| 260 | -20.15 | -39.869410368 | 50.54 | 93.89 | 22.95 | 2539491 | 38.88511504 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 30.36 | -1.3 | -4.11 | 31.3 | 31.5 | 28.6635 | 11307097 |
| 1721860500 | 31.66 | 6.33 | 24.99 | 29.63 | 31.87 | 29.53 | 7211740 |
| 1721774100 | 25.33 | 1.02 | 4.20 | 23.98 | 25.43 | 23.51 | 5064040 |
| 1721687700 | 24.31 | -2.76 | -10.20 | 25.97 | 26.02 | 23.93 | 6111022 |
| 1721428500 | 27.07 | 2.05 | 8.19 | 25.26 | 27.535 | 25.11 | 5416895 |
| 1721342100 | 25.02 | -0.16 | -0.64 | 24.62 | 25.45 | 23.46 | 11416898 |
| 1721255700 | 25.18 | 1.49 | 6.29 | 24.41 | 25.61 | 23.36 | 7942975 |
| 1721169300 | 23.69 | -0.71 | -2.91 | 23.91 | 25.76 | 23.31 | 10628106 |
| 1721082900 | 24.4 | -0.46 | -1.85 | 24.12 | 24.52 | 23.14 | 5196674 |
| 1720823700 | 24.86 | -0.79 | -3.08 | 26.2 | 26.47 | 24.4939 | 6349530 |
| 1720737300 | 25.65 | 2.01 | 8.50 | 23.6 | 25.75 | 22.95 | 15531236 |
| 1720650900 | 23.64 | -0.08 | -0.34 | 23.67 | 24.115 | 23.242 | 5766432 |
| 1720564500 | 23.72 | -0.89 | -3.62 | 24.8 | 24.87 | 23.4001 | 6964663 |
| 1720478100 | 24.61 | -0.15 | -0.61 | 25.11 | 25.43 | 23.98 | 7095345 |
| 1720218900 | 24.76 | -0.48 | -1.90 | 24.9 | 25.665 | 24.6624 | 7068704 |
| 1720040640 | 25.24 | -1.77 | -6.55 | 26.63 | 26.64 | 25.05 | 6787192 |
| 1719959700 | 27.01 | -3.05 | -10.15 | 28.79 | 28.9 | 27.01 | 6359640 |
| 1719873300 | 30.06 | -1.99 | -6.21 | 31.48 | 31.49 | 29.52 | 5257277 |
| 1719614100 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1719527700 | 32.049999 | -0.16 | -0.50 | 32.4 | 32.585299 | 31.85 | 1726999 |
| 1719441300 | 32.21 | -1.62 | -4.79 | 34 | 34 | 31.976 | 2687123 |
| 1719354900 | 33.83 | -0.88 | -2.54 | 34.44 | 34.84 | 33.73 | 1888916 |
| 1719268500 | 34.71 | 0.07 | 0.20 | 34.28 | 34.73 | 33.635 | 1513070 |
| 1719009300 | 34.64 | -0.25 | -0.72 | 34.79 | 35.07 | 34.46 | 1399594 |
| 1718922900 | 34.89 | 0.62 | 1.81 | 34.33 | 35.24 | 34.22 | 1224149 |
| 1718750100 | 34.27 | 0.51 | 1.51 | 33.92 | 34.72 | 33.86 | 1467833 |
| 1718663700 | 33.76 | -1.93 | -5.41 | 35.69 | 35.86 | 33.52 | 2489569 |
| 1718404500 | 35.69 | 0.89 | 2.56 | 34.14 | 35.87 | 34.14 | 2313612 |
| 1718318100 | 34.8 | -1.04 | -2.90 | 33.63 | 35.04 | 33.07 | 3140063 |
| 1718231700 | 35.84 | -1.46 | -3.91 | 37.11 | 37.46 | 35.14 | 2575532 |
| 1718145300 | 37.3 | 0.69 | 1.88 | 36.6 | 37.955 | 36.44 | 1511980 |
| 1718058900 | 36.61 | 0.76 | 2.12 | 36.13 | 36.72 | 35.6401 | 930117 |
| 1717799700 | 35.85 | 0.11 | 0.31 | 36.14 | 36.22 | 35.4788 | 776568 |
| 1717713300 | 35.74 | -0.6 | -1.65 | 36.48 | 36.82 | 35.38 | 1661417 |
| 1717626900 | 36.34 | -0.04 | -0.11 | 36.26 | 36.93 | 36.11 | 1188910 |
| 1717540500 | 36.38 | 0.34 | 0.94 | 36.39 | 36.53 | 35.78 | 1765936 |
| 1717454100 | 36.04 | 0.35 | 0.98 | 35.67 | 36.41 | 34.8 | 1699460 |
| 1717194900 | 35.69 | 0.17 | 0.48 | 35.63 | 36.525 | 35.25 | 1905475 |
| 1717108500 | 35.52 | -0.52 | -1.44 | 35.58 | 36.22 | 34.75 | 2399838 |
| 1717022100 | 36.04 | 0.11 | 0.31 | 36.45 | 36.5 | 35.6759 | 1910684 |
| 1716935700 | 35.93 | 0.53 | 1.50 | 36 | 36.62 | 35.64 | 1344439 |
| 1716590100 | 35.4 | -1.17 | -3.20 | 36.33 | 36.56 | 35.23 | 1658977 |
| 1716503700 | 36.57 | 1.29 | 3.66 | 34.96 | 36.6502 | 34.96 | 1567239 |
| 1716417300 | 35.28 | 1.19 | 3.49 | 34.8 | 35.6599 | 34.665 | 1952429 |
| 1716330900 | 34.09 | -2.41 | -6.60 | 36.44 | 36.55 | 34.055 | 2372599 |
| 1716244500 | 36.5 | 0.54 | 1.50 | 35.99 | 36.79 | 35.96 | 881735 |
| 1715985300 | 35.96 | -0.57 | -1.56 | 36.81 | 36.9799 | 35.54 | 1992260 |
| 1715898900 | 36.53 | -0.16 | -0.44 | 36.67 | 37.21 | 36.3297 | 1628124 |
| 1715812500 | 36.69 | 0.72 | 2.00 | 35.46 | 36.86 | 35.46 | 1926404 |
| 1715726100 | 35.97 | -1.19 | -3.20 | 36.63 | 36.71 | 35.55 | 2771199 |
| 1715639700 | 37.16 | -0.76 | -2.00 | 37.58 | 37.8065 | 36.37 | 1968430 |
| 1715380500 | 37.92 | 0.77 | 2.07 | 36.95 | 38.075 | 36.92 | 1614365 |
| 1715294100 | 37.15 | 0.57 | 1.56 | 36.53 | 37.27 | 36.42 | 1493618 |
| 1715207700 | 36.58 | 0.65 | 1.81 | 37.22 | 37.49 | 36.3 | 1901132 |
| 1715121300 | 35.93 | 1.32 | 3.81 | 35.06 | 36.0019 | 34.92 | 2739165 |
| 1715034900 | 34.61 | -0.66 | -1.87 | 34.78 | 35.1 | 34.08 | 2531933 |
| 1714775700 | 35.27 | -0.23 | -0.65 | 35.11 | 35.83 | 34.5801 | 2947888 |
| 1714689300 | 35.5 | -0.02 | -0.06 | 34.94 | 36.29 | 34.61 | 3589782 |
| 1714602900 | 35.52 | 0.69 | 1.98 | 35.16 | 35.69 | 34.4 | 4677495 |
| 1714516500 | 34.83 | 1.84 | 5.58 | 34.21 | 34.95 | 33.56 | 3779902 |
| 1714430100 | 32.99 | -5.99 | -15.37 | 34.32 | 35.22 | 31.91 | 7611332 |
| 1714170900 | 38.98 | 0.47 | 1.22 | 38.81 | 39.4 | 38.105 | 3057767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
