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 | 1.2387 | 4.23342447027 | 29.26 | 30.71 | 27.93 | 1430070 | 29.33580047 | CS |
| 4 | -7.2313 | -19.1659157169 | 37.73 | 38.43 | 24.995 | 2715257 | 29.45190299 | CS |
| 12 | -1.5813 | -4.9292394015 | 32.08 | 43.73 | 24.995 | 1680173 | 33.30229636 | CS |
| 26 | -8.2813 | -21.3545642084 | 38.78 | 43.73 | 24.995 | 1441552 | 33.3424844 | CS |
| 52 | -22.9613 | -42.9504302282 | 53.46 | 69.82 | 24.995 | 1346199 | 42.73454524 | CS |
| 156 | -8.4993 | -21.7941945741 | 38.998 | 69.82 | 24.995 | 1222983 | 40.40482756 | CS |
| 260 | -9.6813 | -24.0948232952 | 40.18 | 69.82 | 4.605 | 2062732 | 27.84113954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 30.37 | 0.08 | 0.26 | 30.65 | 30.69 | 29.8 | 896970 |
| 1735860900 | 30.29 | 1.1 | 3.77 | 29.72 | 30.71 | 29.53 | 1741628 |
| 1735688100 | 29.19 | 0.74 | 2.60 | 28.2 | 29.95 | 28.2 | 1462721 |
| 1735601700 | 28.45 | -0.69 | -2.37 | 28.66 | 29.02 | 27.93 | 1367833 |
| 1735342500 | 29.14 | -0.41 | -1.39 | 29.26 | 29.81 | 29 | 1174500 |
| 1735256100 | 29.55 | -0.27 | -0.91 | 29.63 | 29.65 | 28.75 | 1798763 |
| 1735077840 | 29.82 | 1.12 | 3.90 | 28.75 | 29.95 | 28.22 | 1070587 |
| 1734996900 | 28.7 | 1.3 | 4.74 | 27.5 | 28.79 | 27.24 | 1573370 |
| 1734737700 | 27.4 | 1.2 | 4.58 | 26.41 | 28.42 | 26.305 | 1948029 |
| 1734651300 | 26.2 | -0.12 | -0.46 | 26.95 | 26.99 | 26 | 1526425 |
| 1734564900 | 26.32 | -2.74 | -9.43 | 29.5 | 29.84 | 25.905 | 2343771 |
| 1734478500 | 29.06 | 0.5 | 1.75 | 29.38 | 29.78 | 28.095 | 1847199 |
| 1734392100 | 28.56 | 1.08 | 3.93 | 28.27 | 29.76 | 28.03 | 3015025 |
| 1734132900 | 27.48 | 1.99 | 7.81 | 26.32 | 27.88 | 26.0301 | 3765240 |
| 1734046500 | 25.49 | -3.92 | -13.33 | 29.25 | 29.52 | 24.995 | 6728288 |
| 1733960100 | 29.41 | -7.39 | -20.08 | 31 | 32.009999 | 29.07 | 10581479 |
| 1733873700 | 36.8 | 1.41 | 3.98 | 35.34 | 37.06 | 35.25 | 5028916 |
| 1733787300 | 35.39 | -1.46 | -3.96 | 37.15 | 37.35 | 35.34 | 1629764 |
| 1733528100 | 36.85 | -0.32 | -0.86 | 37.73 | 38.43 | 36.26 | 1131281 |
| 1733441700 | 37.17 | -0.26 | -0.69 | 38.35 | 39.17 | 37.06 | 1640688 |
| 1733355300 | 37.43 | -0.73 | -1.91 | 38.03 | 38.715 | 36.81 | 782296 |
| 1733268900 | 38.16 | -0.84 | -2.15 | 38.74 | 39.05 | 36.865 | 922130 |
| 1733182500 | 39 | -0.32 | -0.81 | 39.19 | 39.88 | 38.3 | 1748331 |
| 1732917840 | 39.32 | 1.7 | 4.52 | 38 | 40.1 | 38 | 750251 |
| 1732750500 | 37.62 | 1.54 | 4.27 | 36.2 | 38.2485 | 36.2 | 952925 |
| 1732664100 | 36.08 | -0.22 | -0.61 | 35.52 | 36.46 | 35.4 | 1041358 |
| 1732577700 | 36.3 | 2.25 | 6.61 | 34.62 | 37.86 | 34.51 | 1717894 |
| 1732318500 | 34.05 | -0.05 | -0.15 | 33.81 | 34.66 | 33.81 | 797430 |
| 1732232100 | 34.1 | -0.15 | -0.44 | 33.99 | 35.35 | 33.5701 | 1145018 |
| 1732145700 | 34.25 | -1.07 | -3.03 | 34.71 | 34.96 | 33.09 | 2238974 |
| 1732059300 | 35.32 | -1.08 | -2.97 | 35.93 | 36.19 | 34.9 | 1174416 |
| 1731972900 | 36.4 | -1.61 | -4.24 | 38.02 | 38.49 | 36.03 | 1262391 |
| 1731713700 | 38.01 | -1.23 | -3.13 | 39.18 | 39.6499 | 37.98 | 848744 |
| 1731627300 | 39.24 | -1.51 | -3.71 | 41.21 | 41.63 | 39.05 | 721728 |
| 1731540900 | 40.75 | 0.15 | 0.37 | 40.55 | 41.92 | 40.55 | 796848 |
| 1731454500 | 40.6 | -0.33 | -0.81 | 40.76 | 41.92 | 40.45 | 1043270 |
| 1731368100 | 40.93 | 1.67 | 4.25 | 39.52 | 40.95 | 39.05 | 1011748 |
| 1731108900 | 39.26 | -0.5 | -1.26 | 39.58 | 39.99 | 38.6 | 866239 |
| 1731022500 | 39.76 | -2.26 | -5.38 | 41.83 | 42.34 | 39.41 | 1290338 |
| 1730936100 | 42.02 | 3.64 | 9.48 | 41.02 | 43.73 | 40.98 | 1957512 |
| 1730849700 | 38.38 | 0.12 | 0.31 | 38.32 | 39.28 | 38 | 794276 |
| 1730763300 | 38.26 | -0.3 | -0.78 | 38.41 | 39.14 | 37.79 | 882565 |
| 1730500500 | 38.56 | 1.63 | 4.41 | 37.45 | 39.59 | 37.32 | 1258103 |
| 1730414100 | 36.93 | -1.77 | -4.57 | 38.59 | 39.09 | 36.91 | 850286 |
| 1730327700 | 38.7 | -0.31 | -0.79 | 38.99 | 39.715 | 38.63 | 678366 |
| 1730241300 | 39.01 | -0.08 | -0.20 | 38.67 | 40.46 | 38.445 | 1336859 |
| 1730154900 | 39.09 | 1.71 | 4.57 | 37.66 | 39.145 | 37.52 | 1258115 |
| 1729895700 | 37.38 | 0.52 | 1.41 | 37.44 | 38.24 | 36.87 | 1631591 |
| 1729809300 | 36.86 | 2.79 | 8.19 | 34.36 | 36.89 | 34.32 | 1516633 |
| 1729722900 | 34.07 | -0.48 | -1.39 | 34.43 | 34.6 | 33.92 | 694205 |
| 1729636500 | 34.55 | -0.88 | -2.48 | 34.81 | 35.13 | 33.72 | 1330227 |
| 1729550100 | 35.43 | -1.19 | -3.25 | 35.97 | 36.285 | 35 | 1719703 |
| 1729290900 | 36.62 | -2.15 | -5.55 | 38.99 | 38.99 | 36.42 | 1584161 |
| 1729204500 | 38.77 | 1.97 | 5.35 | 37 | 38.905 | 37 | 1975105 |
| 1729118100 | 36.8 | 1.47 | 4.16 | 35.59 | 36.9 | 35.59 | 1176348 |
| 1729031700 | 35.33 | 1.37 | 4.03 | 34.11 | 36.3797 | 34 | 1374185 |
| 1728945300 | 33.96 | 0.79 | 2.38 | 32.979999 | 34.54 | 32.894 | 1161417 |
| 1728686100 | 33.17 | 0.94 | 2.92 | 32.08 | 33.18 | 32.07 | 1177414 |
| 1728599700 | 32.229999 | 0.28 | 0.88 | 32.95 | 33.2 | 31.285 | 1454818 |
| 1728513300 | 31.95 | 0.35 | 1.11 | 31.66 | 32.299999 | 31.44 | 1428588 |
| 1728426900 | 31.6 | -1.42 | -4.30 | 32.95 | 32.97 | 31.59 | 1181885 |
| 1728340500 | 33.02 | -2.86 | -7.97 | 35.35 | 35.51 | 32.909999 | 1380592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
