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 | 2.87 | 10.4060913706 | 27.58 | 31.1 | 26.51 | 1035710 | 28.65201305 | CS |
| 4 | -18.55 | -37.8571428571 | 49 | 49 | 26.51 | 1606793 | 35.69874157 | CS |
| 12 | 11 | 56.5552699229 | 19.45 | 63.99 | 16.56 | 1450846 | 35.16386021 | CS |
| 26 | 16.5 | 118.279569892 | 13.95 | 63.99 | 12.33 | 1086785 | 27.70742951 | CS |
| 52 | 11.82 | 63.4460547504 | 18.63 | 63.99 | 12.33 | 1198498 | 22.99362391 | CS |
| 156 | 11.82 | 63.4460547504 | 18.63 | 63.99 | 12.33 | 1198498 | 22.99362391 | CS |
| 260 | 11.82 | 63.4460547504 | 18.63 | 63.99 | 12.33 | 1198498 | 22.99362391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 30.29 | 2.48 | 8.92 | 27.82 | 31.12 | 26.96 | 1739653 |
| 1742510100 | 27.81 | -0.2 | -0.71 | 27.48 | 29.66 | 27.28 | 860921 |
| 1742423700 | 28.01 | -0.17 | -0.60 | 28.035 | 29.27 | 27.57 | 1158473 |
| 1742337300 | 28.18 | -0.95 | -3.26 | 29.19 | 29.19 | 26.66 | 950616 |
| 1742250900 | 29.13 | -0.61 | -2.05 | 29.86 | 31.1 | 28.261 | 795902 |
| 1741991700 | 29.74 | 2.82 | 10.48 | 27.58 | 29.75 | 26.51 | 1412640 |
| 1741905300 | 26.92 | -3.93 | -12.74 | 30.65 | 30.65 | 26.72 | 1577950 |
| 1741818900 | 30.85 | 0.31 | 1.02 | 31.1 | 32.18 | 29.3159 | 1394029 |
| 1741732500 | 30.54 | -1.55 | -4.83 | 32.509999 | 32.979999 | 29.4 | 2118039 |
| 1741646100 | 32.09 | -0.79 | -2.40 | 31.83 | 32.439999 | 29.02 | 2089937 |
| 1741390500 | 32.88 | -0.57 | -1.70 | 33.32 | 34.2199 | 30.29 | 2426471 |
| 1741304100 | 33.45 | -4.85 | -12.66 | 37.72 | 38.09 | 33.06 | 1638339 |
| 1741217700 | 38.3 | -3.24 | -7.79 | 41.51 | 44.04 | 38.23 | 1740997 |
| 1741131300 | 41.535 | 5.21 | 14.33 | 34.52 | 45.5134 | 34.26 | 2238940 |
| 1741044900 | 36.33 | -2.23 | -5.78 | 40.24 | 41.11 | 35.33 | 1143950 |
| 1740785700 | 38.56 | -0.73 | -1.85 | 39.29 | 41.1799 | 37.15 | 1314201 |
| 1740699300 | 39.285 | -4.59 | -10.45 | 45 | 45.98 | 39.08 | 957789 |
| 1740612900 | 43.87 | 0.76 | 1.76 | 44.3 | 47.25 | 42.84 | 1599107 |
| 1740526500 | 43.11 | -2.19 | -4.83 | 44.005 | 45.11 | 39.781 | 1818165 |
| 1740440100 | 45.3 | 4.57 | 11.22 | 38.99 | 47.74 | 38.87 | 2054930 |
| 1740180900 | 40.73 | -7.03 | -14.72 | 49 | 49 | 37.85 | 2844456 |
| 1740094500 | 47.76 | -4.84 | -9.20 | 49.04 | 51.22 | 45.68 | 1587658 |
| 1740008100 | 52.6 | 5.47 | 11.61 | 47.54 | 55.4964 | 47.5 | 2030420 |
| 1739921700 | 47.13 | -7.89 | -14.34 | 57.415 | 63.99 | 45.215 | 5005822 |
| 1739576100 | 55.02 | 2.44 | 4.64 | 50.3 | 55.32 | 48.9 | 3157642 |
| 1739489700 | 52.58 | 13.32 | 33.93 | 39.92 | 52.848 | 39.91 | 5011689 |
| 1739403300 | 39.26 | 6.11 | 18.43 | 32.33 | 39.48 | 32.06 | 1777685 |
| 1739316900 | 33.15 | -0.22 | -0.66 | 33.31 | 34.26 | 32.6236 | 453284 |
| 1739230500 | 33.369999 | 1.16 | 3.60 | 32.5 | 34.71 | 31.87 | 1048580 |
| 1738971300 | 32.21 | -0.78 | -2.36 | 33 | 33.362499 | 31.01 | 740653 |
| 1738884900 | 32.99 | -1.4 | -4.07 | 34.19 | 35.6699 | 31.31 | 1552982 |
| 1738798500 | 34.39 | 6.11 | 21.61 | 28.41 | 34.44 | 28.41 | 1458699 |
| 1738712100 | 28.28 | -0.56 | -1.94 | 29.33 | 29.98 | 27.5 | 843141 |
| 1738625700 | 28.84 | -1.44 | -4.76 | 28.58 | 30.15 | 27.6 | 1240470 |
| 1738366500 | 30.28 | -1.23 | -3.90 | 31.92 | 32.045 | 27.85 | 1715802 |
| 1738280100 | 31.51 | 4.85 | 18.17 | 27.25 | 31.59 | 26.6801 | 1478377 |
| 1738193700 | 26.665 | -0.38 | -1.39 | 26.97 | 28.4499 | 26.4 | 786178 |
| 1738107300 | 27.04 | 1.05 | 4.04 | 26.55 | 27.975 | 25.79 | 800852 |
| 1738020900 | 25.99 | -2.62 | -9.16 | 27.81 | 28.3999 | 23.3402 | 1532273 |
| 1737761700 | 28.61 | 5.97 | 26.37 | 26.19 | 29.79 | 25.6101 | 2352533 |
| 1737675300 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1737588900 | 22.64 | 4.15 | 22.44 | 18.805 | 23.73 | 18.8 | 2812961 |
| 1737502500 | 18.49 | 1.07 | 6.14 | 17.81 | 19.23 | 17.6801 | 778159 |
| 1737156900 | 17.42 | 0.02 | 0.09 | 17.58 | 17.81 | 17.12 | 483860 |
| 1737070500 | 17.405 | -0.18 | -1.00 | 17.95 | 18.68 | 16.559999 | 1122348 |
| 1736984100 | 17.58 | -0.52 | -2.87 | 18.92 | 20.08 | 17.54 | 1080350 |
| 1736897700 | 18.1 | -0.47 | -2.53 | 18.74 | 19.36 | 17.84 | 614919 |
| 1736811300 | 18.57 | 0.84 | 4.74 | 17.49 | 18.73 | 16.98 | 1027052 |
| 1736552100 | 17.73 | 0.07 | 0.40 | 17.5 | 18.13 | 16.81 | 517859 |
| 1736379300 | 17.66 | -0.21 | -1.18 | 17.86 | 18.22 | 16.6 | 829061 |
| 1736292900 | 17.87 | -1.8 | -9.15 | 19.62 | 19.95 | 17.75 | 730395 |
| 1736206500 | 19.67 | 0.22 | 1.13 | 19.76 | 20.7299 | 19.54 | 531670 |
| 1735947300 | 19.45 | 1.53 | 8.54 | 18 | 19.45 | 17.835 | 413797 |
| 1735860900 | 17.92 | 0.07 | 0.39 | 17.82 | 18.56 | 17.58 | 506271 |
| 1735688100 | 17.85 | -0.79 | -4.24 | 18.83 | 18.87 | 17.445 | 728613 |
| 1735601700 | 18.64 | -0.96 | -4.90 | 19.26 | 19.485 | 18.05 | 545457 |
| 1735342500 | 19.6 | 0.19 | 0.98 | 19.45 | 20.0586 | 18.86 | 363173 |
| 1735256100 | 19.41 | 0.6 | 3.19 | 18.77 | 19.49 | 18.54 | 371014 |
| 1735077840 | 18.81 | 0.09 | 0.48 | 18.72 | 18.96 | 18.35 | 289459 |
| 1734996900 | 18.72 | 0.37 | 2.02 | 18.35 | 19.09 | 17.91 | 628161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
