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 | -0.99 | -4.22354948805 | 23.44 | 24.02 | 21.565 | 3561993 | 22.62815515 | SP |
| 4 | -4.46 | -16.5737643999 | 26.91 | 29.56 | 21.33 | 4056619 | 25.01614949 | SP |
| 12 | -3.62 | -13.8856923667 | 26.07 | 34.53 | 21.33 | 4228750 | 28.3595497 | SP |
| 26 | -0.25 | -1.1013215859 | 22.7 | 34.53 | 18.6201 | 3809181 | 25.15593633 | SP |
| 52 | -7.07 | -23.9498644986 | 29.52 | 34.53 | 18.5 | 4481979 | 25.39953352 | SP |
| 156 | -7.07 | -23.9498644986 | 29.52 | 34.53 | 18.5 | 4481979 | 25.39953352 | SP |
| 260 | -7.07 | -23.9498644986 | 29.52 | 34.53 | 18.5 | 4481979 | 25.39953352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 22.45 | 0.81 | 3.74 | 22.22 | 22.52 | 22.07 | 2191442 |
| 1738971000 | 21.64 | -1.12 | -4.92 | 23.34 | 23.4 | 21.565 | 3317123 |
| 1738884600 | 22.76 | -0.34 | -1.47 | 23.12 | 23.24 | 22.365 | 2375138 |
| 1738798200 | 23.1 | 0.21 | 0.92 | 23.56 | 23.59 | 22.69 | 3599804 |
| 1738711800 | 22.89 | 0.23 | 1.02 | 23.44 | 24.02 | 22.77 | 6326457 |
| 1738625400 | 22.66 | -5.07 | -18.28 | 21.43 | 23.21 | 21.33 | 18333102 |
| 1738366200 | 27.73 | 0.69 | 2.55 | 28.13 | 28.78 | 27.47 | 4374942 |
| 1738279800 | 27.04 | 0.8 | 3.05 | 27.22 | 27.48 | 27.005 | 2374047 |
| 1738193400 | 26.24 | 0.37 | 1.43 | 26.01 | 26.61 | 25.53 | 5058010 |
| 1738107000 | 25.87 | -0.43 | -1.63 | 26.5 | 26.89 | 25.84 | 2817155 |
| 1738020600 | 26.3 | -1.58 | -5.67 | 25.95 | 26.38 | 25.47 | 4989804 |
| 1737761400 | 27.88 | 0.62 | 2.27 | 28.47 | 28.67 | 27.855 | 2372102 |
| 1737675000 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1737588600 | 27.26 | -0.47 | -1.69 | 27.66 | 27.67 | 27.11 | 2063390 |
| 1737502200 | 27.73 | -1.76 | -5.97 | 27.89 | 28.2 | 27.3201 | 3775139 |
| 1737156600 | 29.49 | 1.56 | 5.59 | 28.71 | 29.56 | 28.52 | 3480587 |
| 1737070200 | 27.93 | -0.83 | -2.89 | 28 | 28.18 | 27.32 | 1993428 |
| 1736983800 | 28.76 | 1.79 | 6.64 | 27.56 | 29.104 | 27.46 | 2238915 |
| 1736897400 | 26.97 | 1.08 | 4.17 | 26.91 | 27.0999 | 26.545 | 1338557 |
| 1736811000 | 25.89 | -1.44 | -5.27 | 25.51 | 25.975 | 24.38 | 4129542 |
| 1736551800 | 27.33 | -0.17 | -0.62 | 27.38 | 27.84 | 26.76 | 2443032 |
| 1736379000 | 27.5 | -0.91 | -3.20 | 28.13 | 28.36 | 26.84 | 3875432 |
| 1736292600 | 28.41 | -2.49 | -8.06 | 30.47 | 30.51 | 28.12 | 7059827 |
| 1736206200 | 30.9 | 0.68 | 2.25 | 30.48 | 31.41 | 30.43 | 2568799 |
| 1735947000 | 30.22 | 1.3 | 4.50 | 29.42 | 30.45 | 29.41 | 2192184 |
| 1735860600 | 28.92 | 0.9 | 3.21 | 29 | 29.4116 | 28.72 | 2946375 |
| 1735687800 | 28.02 | -0.43 | -1.51 | 28.76 | 28.91 | 27.89 | 2274264 |
| 1735601400 | 28.45 | 0.49 | 1.75 | 28.02 | 28.64 | 27.635 | 2727869 |
| 1735342200 | 27.96 | 0.06 | 0.22 | 28.37 | 28.4 | 27.69 | 2165697 |
| 1735255800 | 27.9 | -1.51 | -5.13 | 28.18 | 28.205 | 27.695 | 2332832 |
| 1735077840 | 29.41 | 0.87 | 3.05 | 28.9 | 29.53 | 28.84 | 1159013 |
| 1734996600 | 28.54 | -0.32 | -1.11 | 28.09 | 28.64 | 27.4 | 3745910 |
| 1734737400 | 28.86 | 0.55 | 1.94 | 27.91 | 29.3691 | 27.73 | 4936603 |
| 1734651000 | 28.31 | -2.66 | -8.59 | 30.93 | 31.07 | 27.91 | 10333831 |
| 1734564600 | 30.97 | -2.04 | -6.18 | 32.439999 | 32.83 | 30.49 | 7911556 |
| 1734478200 | 33.009999 | -0.98 | -2.88 | 33.7 | 33.81 | 32.869999 | 2568006 |
| 1734391800 | 33.99 | 1.09 | 3.31 | 32.85 | 34.53 | 32.81 | 4801045 |
| 1734132600 | 32.9 | 0.27 | 0.83 | 32.97 | 33.369999 | 32.58 | 2919238 |
| 1734046200 | 32.63 | 0.39 | 1.21 | 33.39 | 33.53 | 32.35 | 3400868 |
| 1733959800 | 32.24 | 1.6 | 5.22 | 31.32 | 32.29 | 31.25 | 2783440 |
| 1733873400 | 30.64 | -0.78 | -2.48 | 31.28 | 31.35 | 29.525 | 6327715 |
| 1733787000 | 31.42 | -2.65 | -7.78 | 32.63 | 33.15 | 31.26 | 7251244 |
| 1733527800 | 34.07 | 1.93 | 6.00 | 32.95 | 34.415 | 32.83 | 7468913 |
| 1733441400 | 32.14 | -0.53 | -1.62 | 32.97 | 33.305 | 31.775 | 5313598 |
| 1733355000 | 32.67 | 2.33 | 7.68 | 31.27 | 32.77 | 31.22 | 7054556 |
| 1733268600 | 30.34 | -0.04 | -0.13 | 29.85 | 30.36 | 29.42 | 2537824 |
| 1733182200 | 30.38 | 0.23 | 0.76 | 30.51 | 30.99 | 29.88 | 5384082 |
| 1732917840 | 30.15 | -0.38 | -1.24 | 30.29 | 30.71 | 30.1 | 2518638 |
| 1732750200 | 30.53 | 2.65 | 9.51 | 29.36 | 30.59 | 29.29 | 6586973 |
| 1732663800 | 27.88 | -1.56 | -5.30 | 27.89 | 28.25 | 27.345 | 3620562 |
| 1732577400 | 29.44 | 1.76 | 6.36 | 29.4 | 29.83 | 28.15 | 5251370 |
| 1732318200 | 27.68 | -0.5 | -1.77 | 27.72 | 28.01 | 27.48 | 3191194 |
| 1732231800 | 28.18 | 2.36 | 9.14 | 28.16 | 28.52 | 27.25 | 6483106 |
| 1732145400 | 25.82 | -0.28 | -1.07 | 26.31 | 26.38 | 25.471 | 4084960 |
| 1732059000 | 26.1 | -0.45 | -1.69 | 26.07 | 26.48 | 25.97 | 2983283 |
| 1731972600 | 26.55 | 0.56 | 2.15 | 26.09 | 26.92 | 25.845 | 4313822 |
| 1731713400 | 25.99 | -0.05 | -0.19 | 25.84 | 26.015 | 25.335 | 5641895 |
| 1731627000 | 26.04 | -0.62 | -2.33 | 26.8 | 26.9 | 25.73 | 4525311 |
| 1731540600 | 26.66 | -1 | -3.62 | 27.24 | 28.12 | 26.315 | 5451232 |
| 1731454200 | 27.66 | -0.62 | -2.19 | 27.49 | 27.86 | 27.035 | 5128701 |
| 1731367800 | 28.28 | 3.49 | 14.08 | 26.66 | 28.41 | 26.58 | 7777405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
