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 | -5.39 | -15.7051282051 | 34.32 | 35.41 | 26.3029 | 3091408 | 29.79905571 | SP |
| 4 | -5.72 | -16.5079365079 | 34.65 | 51.615 | 25.88 | 4228789 | 33.0408147 | SP |
| 12 | -5.09 | -14.961787184 | 34.02 | 51.615 | 22.5416 | 4595134 | 30.65552459 | SP |
| 26 | -2.775 | -8.75256268727 | 31.705 | 51.615 | 22.5416 | 4157636 | 31.09440596 | SP |
| 52 | -95.57 | -76.7630522088 | 124.5 | 143.25 | 22.5416 | 17856165 | 50.95787669 | SP |
| 156 | -573.57 | -95.198340249 | 602.5 | 786.355 | 22.5416 | 11083295 | 55.9715698 | SP |
| 260 | -573.57 | -95.198340249 | 602.5 | 786.355 | 22.5416 | 11083295 | 55.9715698 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745966100 | 27.83 | -0.14 | -0.50 | 28.49 | 28.55 | 27.2 | 2635260 |
| 1745879700 | 27.97 | 1.15 | 4.29 | 27.48 | 29.2059 | 27.1681 | 3065630 |
| 1745620500 | 26.82 | -2.58 | -8.78 | 29.08 | 29.7 | 26.3029 | 3718684 |
| 1745534100 | 29.4 | -2.31 | -7.28 | 31.16 | 31.35 | 29.27 | 2838839 |
| 1745447700 | 31.71 | -2.51 | -7.33 | 30.29 | 32.06 | 30.15 | 3176516 |
| 1745361300 | 34.22 | -1.58 | -4.41 | 34.32 | 35.41 | 33.57 | 2657370 |
| 1745274900 | 35.8 | 3.02 | 9.21 | 34.52 | 36.9 | 34.13 | 3378978 |
| 1744929300 | 32.78 | 1.86 | 6.02 | 31.02 | 33.58 | 30.9 | 5359565 |
| 1744842900 | 30.92 | 3.72 | 13.68 | 30.92 | 32.85 | 29.815 | 5897037 |
| 1744756500 | 27.2 | -0.71 | -2.54 | 27.77 | 28.02 | 26.46 | 2715996 |
| 1744670100 | 27.91 | 0.01 | 0.04 | 26.17 | 28.73 | 26.132 | 2911193 |
| 1744410900 | 27.9 | -1.66 | -5.62 | 29.07 | 29.7 | 27.5 | 4039957 |
| 1744324500 | 29.56 | 2.98 | 11.21 | 28.81 | 31.74 | 28.1 | 5252293 |
| 1744238100 | 26.58 | -15.48 | -36.80 | 40.16 | 41.11 | 25.88 | 8664735 |
| 1744151700 | 42.06 | 0.84 | 2.04 | 36.04 | 43.91 | 34.362 | 6583940 |
| 1744065300 | 41.22 | -3.15 | -7.10 | 50.79 | 51.615 | 37.3428 | 5869703 |
| 1743806100 | 44.37 | 5.75 | 14.89 | 40.91 | 46.02 | 39.99 | 4417294 |
| 1743719700 | 38.62 | 5.13 | 15.32 | 37.62 | 38.75 | 36.35 | 3572458 |
| 1743633300 | 33.49 | -0.11 | -0.33 | 35.38 | 35.65 | 32.490699 | 2973678 |
| 1743546900 | 33.6 | -1.01 | -2.92 | 34.65 | 35.9453 | 33.57 | 3253124 |
| 1743460500 | 34.61 | 0.67 | 1.97 | 36.75 | 37.6489 | 34.3824 | 3475679 |
| 1743201300 | 33.94 | 1.1 | 3.35 | 32.83 | 34.2562 | 32.07 | 3755528 |
| 1743114900 | 32.84 | 1.22 | 3.86 | 32.93 | 33.28 | 31.2 | 4861631 |
| 1743028500 | 31.62 | 3.32 | 11.73 | 29.26 | 32.049999 | 29.2 | 4403488 |
| 1742942100 | 28.3 | 0.25 | 0.89 | 28.34 | 29.12 | 28.0678 | 1951119 |
| 1742855700 | 28.05 | -1.82 | -6.09 | 28.74 | 29.02 | 27.57 | 3411038 |
| 1742596500 | 29.87 | 0.44 | 1.50 | 29.97 | 30.9898 | 29.71 | 3015809 |
| 1742510100 | 29.43 | -0.48 | -1.60 | 30.44 | 30.46 | 28.5704 | 4560205 |
| 1742423700 | 29.91 | -1.06 | -3.42 | 30.02 | 30.92 | 28.34 | 4656596 |
| 1742337300 | 30.97 | 1.92 | 6.61 | 29.77 | 31.47 | 29.3 | 4600253 |
| 1742250900 | 29.05 | 0.9 | 3.20 | 27.57 | 29.7202 | 27.57 | 3631489 |
| 1741991700 | 28.15 | -3.11 | -9.95 | 29.74 | 29.92 | 27.9601 | 4314551 |
| 1741905300 | 31.26 | 0.03 | 0.10 | 30.59 | 32.29 | 30.19 | 4848514 |
| 1741818900 | 31.23 | -4.65 | -12.96 | 32.35 | 33.13 | 30.6 | 4309599 |
| 1741732500 | 35.88 | -1.16 | -3.13 | 37.05 | 38.58 | 33.4317 | 4668131 |
| 1741646100 | 37.04 | 3.43 | 10.21 | 35.27 | 37.959 | 34.2 | 5514951 |
| 1741390500 | 33.61 | -1.32 | -3.78 | 34.54 | 36.84 | 33.15 | 4236417 |
| 1741304100 | 34.93 | 3.69 | 11.81 | 33.409999 | 35.12 | 32.39 | 4324880 |
| 1741217700 | 31.24 | -0.83 | -2.59 | 31.18 | 32.74 | 30.83 | 4479969 |
| 1741131300 | 32.07 | -1.17 | -3.52 | 35.2 | 35.48 | 30.13 | 10753746 |
| 1741044900 | 33.24 | 4.86 | 17.12 | 29.164 | 33.98 | 28.8394 | 5969032 |
| 1740785700 | 28.38 | -2.27 | -7.41 | 31.76 | 32.6 | 28.218 | 8410445 |
| 1740699300 | 30.65 | 4.53 | 17.34 | 24.755 | 30.71 | 24.72 | 9409074 |
| 1740612900 | 26.12 | -2.15 | -7.61 | 26.82 | 27.47 | 25.14 | 6477635 |
| 1740526500 | 28.27 | 1.44 | 5.37 | 26.88 | 29.16 | 26.82 | 6320277 |
| 1740440100 | 26.83 | 1.55 | 6.13 | 24.33 | 26.84 | 23.67 | 5820587 |
| 1740180900 | 25.28 | 1.98 | 8.50 | 23.33 | 25.325 | 22.86 | 3621130 |
| 1740094500 | 23.3 | -0.27 | -1.15 | 23.33 | 24.4179 | 23.23 | 2610488 |
| 1740008100 | 23.57 | 0.05 | 0.21 | 23.54 | 24.2751 | 22.879 | 4517711 |
| 1739921700 | 23.52 | -0.23 | -0.97 | 22.91 | 24.02 | 22.5416 | 3790724 |
| 1739576100 | 23.75 | -1.26 | -5.04 | 24.63 | 24.91 | 23.59 | 3584517 |
| 1739489700 | 25.01 | -1.67 | -6.26 | 26.54 | 26.618 | 24.51 | 4035844 |
| 1739403300 | 26.68 | 0.69 | 2.65 | 27.37 | 27.37 | 26.24 | 2746417 |
| 1739316900 | 25.99 | 0.27 | 1.05 | 26.105 | 26.69 | 25.39 | 3365519 |
| 1739230500 | 25.72 | -1.52 | -5.58 | 27.22 | 27.23 | 25.12 | 5385982 |
| 1738971300 | 27.24 | -0.52 | -1.87 | 27.6 | 28.23 | 27.081 | 6359654 |
| 1738884900 | 27.76 | -1.75 | -5.93 | 28.36 | 29.406 | 27.75 | 6165962 |
| 1738798500 | 29.51 | -3.47 | -10.52 | 31.3 | 31.85 | 29.51 | 4595095 |
| 1738712100 | 32.979999 | -1.18 | -3.45 | 34.02 | 34.05 | 31.54 | 3211098 |
| 1738625700 | 34.16 | 1.82 | 5.63 | 35.23 | 36 | 33.150599 | 4449674 |
| 1738366500 | 32.34 | 2.34 | 7.80 | 30.5 | 32.75 | 28.5701 | 5113088 |
| 1738280100 | 30 | -0.47 | -1.54 | 30.85 | 33.33 | 29.97 | 5935732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
