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 | 3.61 | 10.1233875491 | 35.66 | 40.255 | 35.364846 | 121857 | 39.30174271 | SP |
| 4 | 12.08 | 44.4280985656 | 27.19 | 40.255 | 25.7166 | 113078 | 34.22170509 | SP |
| 12 | 12.98 | 49.3723849372 | 26.29 | 40.255 | 22.63 | 80050 | 30.09942993 | SP |
| 26 | 14.39 | 57.8376205788 | 24.88 | 40.255 | 22.63 | 72304 | 29.85997915 | SP |
| 52 | 14.39 | 57.8376205788 | 24.88 | 40.255 | 22.63 | 72304 | 29.85997915 | SP |
| 156 | 14.39 | 57.8376205788 | 24.88 | 40.255 | 22.63 | 72304 | 29.85997915 | SP |
| 260 | 14.39 | 57.8376205788 | 24.88 | 40.255 | 22.63 | 72304 | 29.85997915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 40.22 | 0.62 | 1.57 | 39.75 | 40.255 | 38.79 | 103448 |
| 1739576100 | 39.6 | -0.4 | -1.00 | 39.34 | 39.87 | 38.09 | 134144 |
| 1739489700 | 40 | 3.13 | 8.49 | 37.02 | 40.08 | 36.4 | 155931 |
| 1739403300 | 36.87 | 0.45 | 1.24 | 35.52 | 37.27 | 35.3 | 107232 |
| 1739316900 | 36.42 | 0.49 | 1.36 | 35.69 | 36.86 | 35.14 | 109375 |
| 1739230500 | 35.93 | 1.18 | 3.40 | 35.25 | 36.3381 | 35.19 | 133137 |
| 1738971300 | 34.75 | 0.21 | 0.61 | 35.11 | 36.27 | 34.41 | 103909 |
| 1738884900 | 34.54 | 0.79 | 2.34 | 33.9 | 34.7 | 33.63 | 100252 |
| 1738798500 | 33.75 | 1.21 | 3.72 | 32.7 | 34.385 | 32.130699 | 146895 |
| 1738712100 | 32.54 | 1.48 | 4.76 | 30.84 | 32.7 | 30.84 | 76289 |
| 1738625700 | 31.06 | -0.1 | -0.32 | 29.24 | 31.39 | 28.89 | 137470 |
| 1738366500 | 31.16 | 0.17 | 0.55 | 32.229999 | 32.659 | 31.0542 | 155107 |
| 1738280100 | 30.99 | 0.04 | 0.13 | 31.26 | 31.9 | 30.05 | 107336 |
| 1738193700 | 30.95 | -1.98 | -6.01 | 32.28 | 32.28 | 29.971 | 138026 |
| 1738107300 | 32.93 | 5.18 | 18.67 | 28.1594 | 33.22 | 28.1 | 219702 |
| 1738020900 | 27.75 | -0.17 | -0.61 | 26.78 | 28.8299 | 25.7166 | 62909 |
| 1737761700 | 27.92 | -0.48 | -1.69 | 28.65 | 29.26 | 27.79 | 27678 |
| 1737675300 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1737588900 | 28.4 | 1.65 | 6.17 | 27.19 | 28.9 | 26.24 | 53936 |
| 1737502500 | 26.75 | 1.31 | 5.15 | 25.81 | 27.03 | 25.77 | 46966 |
| 1737156900 | 25.44 | -0.87 | -3.31 | 27.19 | 27.19 | 24.36 | 60610 |
| 1737070500 | 26.31 | 0.09 | 0.34 | 26.8 | 27.07 | 26.31 | 27671 |
| 1736984100 | 26.22 | 2 | 8.28 | 25.33 | 26.59 | 24.88 | 34056 |
| 1736897700 | 24.2152 | 0.85 | 3.62 | 23.75 | 24.7085 | 23.75 | 30334 |
| 1736811300 | 23.37 | -1.03 | -4.22 | 23.63 | 23.77 | 22.63 | 49596 |
| 1736552100 | 24.4 | -1.5 | -5.79 | 25.29 | 25.29 | 23.7401 | 45826 |
| 1736379300 | 25.9 | -0.18 | -0.69 | 25.6 | 26.765 | 24.86 | 78758 |
| 1736292900 | 26.08 | -0.97 | -3.59 | 27.35 | 27.58 | 25.36 | 92278 |
| 1736206500 | 27.05 | 1.1 | 4.24 | 26.48 | 27.22 | 25.59 | 98107 |
| 1735947300 | 25.95 | 1.61 | 6.61 | 24.71 | 25.99 | 24.59 | 54046 |
| 1735860900 | 24.34 | 0.71 | 3.00 | 24.33 | 24.8 | 23.5042 | 48769 |
| 1735688100 | 23.63 | -1.08 | -4.37 | 25.07 | 25.07 | 23.42 | 77535 |
| 1735601700 | 24.71 | -0.8 | -3.14 | 24.33 | 25.18 | 24.09 | 65567 |
| 1735342500 | 25.51 | -1.48 | -5.48 | 26.5 | 26.5 | 24.81 | 38547 |
| 1735256100 | 26.99 | -0.14 | -0.52 | 27.07 | 27.2183 | 26.79 | 41885 |
| 1735077840 | 27.13 | 0.55 | 2.07 | 26.52 | 27.14 | 26.35 | 38130 |
| 1734996900 | 26.58 | -0.11 | -0.41 | 26.11 | 27.14 | 25.66 | 82293 |
| 1734737700 | 26.69 | 1.58 | 6.29 | 24.47 | 27.111 | 24.36 | 47514 |
| 1734651300 | 25.11 | 0.1 | 0.40 | 27.11 | 27.11 | 24.9766 | 54808 |
| 1734564900 | 25.01 | -4.08 | -14.03 | 29.31 | 29.31 | 24.3 | 83026 |
| 1734478500 | 29.09 | -1.84 | -5.95 | 30.77 | 30.8 | 28.6293 | 142006 |
| 1734392100 | 30.93 | 3.05 | 10.94 | 28.17 | 31.09 | 27.5178 | 114287 |
| 1734132900 | 27.88 | 0.36 | 1.31 | 27.99 | 28.125 | 26.9966 | 54354 |
| 1734046500 | 27.52 | 0.3 | 1.10 | 26.89 | 27.5754 | 26.74 | 18359 |
| 1733960100 | 27.22 | 2.29 | 9.19 | 25.2 | 27.479 | 25.18 | 72394 |
| 1733873700 | 24.93 | -0.99 | -3.82 | 26.34 | 26.34 | 24.68 | 18370 |
| 1733787300 | 25.92 | -1.87 | -6.73 | 27.65 | 27.8409 | 25.65 | 65362 |
| 1733528100 | 27.79 | 0.1 | 0.36 | 27.59 | 28.53 | 27.1 | 59877 |
| 1733441700 | 27.69 | 0.09 | 0.33 | 27.26 | 27.81 | 26.88 | 61330 |
| 1733355300 | 27.6 | 2.06 | 8.07 | 25.89 | 27.8943 | 25.345 | 59772 |
| 1733268900 | 25.54 | 0.52 | 2.08 | 24.74 | 25.72 | 24.74 | 123409 |
| 1733182500 | 25.02 | -0.07 | -0.28 | 24.84 | 26.149 | 23.641 | 77440 |
| 1732917840 | 25.09 | -0.17 | -0.67 | 25.49 | 25.51 | 24.96 | 22738 |
| 1732750500 | 25.26 | -2.57 | -9.23 | 26.89 | 26.89 | 24.21 | 183685 |
| 1732664100 | 27.83 | 0.05 | 0.18 | 27.93 | 28.2159 | 27.15 | 68024 |
| 1732577700 | 27.78 | -1.39 | -4.77 | 29.73 | 29.73 | 27.39 | 136668 |
| 1732318500 | 29.17 | 2.17 | 8.04 | 27.23 | 29.17 | 27.05 | 40802 |
| 1732232100 | 27 | 1.15 | 4.46 | 26.53 | 27.609 | 26.31 | 35283 |
| 1732145700 | 25.8461 | -0.53 | -1.99 | 27 | 27 | 25.1854 | 29849 |
| 1732059300 | 26.3721 | 1.5 | 6.03 | 24.83 | 26.9699 | 24.3102 | 28719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
