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 | -2.64 | -8.78243512974 | 30.06 | 30.395 | 27.2 | 735517 | 28.77801314 | CS |
| 4 | -1.59 | -5.48086866598 | 29.01 | 31.98 | 27.2 | 665792 | 29.97605662 | CS |
| 12 | -6.06 | -18.1003584229 | 33.48 | 34.2 | 27.2 | 597979 | 30.59434807 | CS |
| 26 | -1.41 | -4.89073881374 | 28.83 | 34.2 | 27.2 | 618115 | 30.87596164 | CS |
| 52 | -13.99 | -33.7841101183 | 41.41 | 45.47 | 27.2 | 638033 | 33.45034487 | CS |
| 156 | -18.27 | -39.9868680236 | 45.69 | 48.46 | 24.91 | 621159 | 35.45790604 | CS |
| 260 | -16.41 | -37.440109514 | 43.83 | 55.25 | 24.91 | 579589 | 38.71655567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 27.42 | 0.05 | 0.18 | 27.63 | 27.89 | 27.26 | 991364 |
| 1734564900 | 27.37 | -1.26 | -4.40 | 28.75 | 28.75 | 27.2 | 917178 |
| 1734478500 | 28.63 | -0.94 | -3.18 | 29.39 | 29.39 | 28.29 | 1056636 |
| 1734392100 | 29.57 | 0.05 | 0.17 | 29.44 | 29.68 | 29.26 | 844159 |
| 1734132900 | 29.52 | -0.37 | -1.24 | 29.9 | 29.92 | 29.49 | 477423 |
| 1734046500 | 29.89 | -0.47 | -1.55 | 30.06 | 30.395 | 29.86 | 382190 |
| 1733960100 | 30.36 | 0.08 | 0.26 | 30.48 | 30.65 | 30.21 | 477496 |
| 1733873700 | 30.28 | -0.25 | -0.82 | 30.36 | 30.5 | 30.0502 | 546253 |
| 1733787300 | 30.53 | -0.14 | -0.46 | 30.7 | 31.07 | 30.36 | 598602 |
| 1733528100 | 30.67 | -0.98 | -3.10 | 31.85 | 31.98 | 30.62 | 614003 |
| 1733441700 | 31.65 | 0.3 | 0.96 | 31.49 | 31.81 | 31.23 | 616266 |
| 1733355300 | 31.35 | 0.67 | 2.18 | 31.11 | 31.47 | 30.8 | 515629 |
| 1733268900 | 30.68 | 0.4 | 1.32 | 30.25 | 30.83 | 30.25 | 688646 |
| 1733182500 | 30.28 | -0.15 | -0.49 | 30.32 | 30.48 | 30.07 | 537110 |
| 1732917840 | 30.43 | -0.16 | -0.52 | 30.43 | 30.63 | 30.3312 | 326005 |
| 1732750500 | 30.59 | 0.57 | 1.90 | 30.12 | 30.615 | 30.03 | 2193277 |
| 1732664100 | 30.02 | -0.26 | -0.86 | 30.05 | 30.335 | 29.925 | 465687 |
| 1732577700 | 30.28 | 0.83 | 2.82 | 29.76 | 30.31 | 29.655 | 763178 |
| 1732318500 | 29.45 | 0.27 | 0.93 | 29.18 | 29.59 | 29.0801 | 362262 |
| 1732232100 | 29.18 | 0.31 | 1.07 | 29.01 | 29.44 | 28.98 | 571578 |
| 1732145700 | 28.87 | 0.31 | 1.09 | 28.52 | 28.96 | 28.21 | 705747 |
| 1732059300 | 28.56 | 0.31 | 1.10 | 28.01 | 28.57 | 27.89 | 1169589 |
| 1731972900 | 28.25 | -0.58 | -2.01 | 28.78 | 28.93 | 28.0366 | 981310 |
| 1731713700 | 28.83 | -0.11 | -0.38 | 28.86 | 28.915 | 28.5 | 626882 |
| 1731627300 | 28.94 | -1.55 | -5.08 | 30.75 | 30.75 | 28.91 | 840075 |
| 1731540900 | 30.49 | 0.4 | 1.33 | 30.04 | 30.55 | 29.95 | 608196 |
| 1731454500 | 30.09 | 0.36 | 1.21 | 29.51 | 30.43 | 29.5 | 831921 |
| 1731368100 | 29.73 | 0.48 | 1.64 | 29.21 | 30.01 | 29.21 | 673870 |
| 1731108900 | 29.25 | -0.35 | -1.18 | 29.55 | 29.59 | 29.21 | 809325 |
| 1731022500 | 29.6 | 0.39 | 1.34 | 29.22 | 29.71 | 29.22 | 773059 |
| 1730936100 | 29.21 | 0.31 | 1.07 | 29.85 | 29.85 | 28.97 | 807450 |
| 1730849700 | 28.9 | 0.28 | 0.98 | 28.65 | 29.05 | 28.65 | 707179 |
| 1730763300 | 28.62 | -0.36 | -1.24 | 28.9 | 29.16 | 28.54 | 967681 |
| 1730500500 | 28.98 | -1.02 | -3.40 | 29.75 | 29.97 | 28.68 | 1392600 |
| 1730414100 | 30 | -3.78 | -11.19 | 32.5 | 32.509999 | 29.82 | 1337186 |
| 1730327700 | 33.78 | -0.06 | -0.18 | 33.66 | 34.15 | 33.66 | 477156 |
| 1730241300 | 33.84 | 0.09 | 0.27 | 33.76 | 33.9 | 33.350099 | 563274 |
| 1730154900 | 33.75 | 0.47 | 1.41 | 33.5 | 33.785 | 33.36 | 541439 |
| 1729895700 | 33.28 | -0.04 | -0.12 | 33.39 | 33.68 | 33.18 | 358517 |
| 1729809300 | 33.32 | 0.48 | 1.46 | 32.88 | 33.43 | 32.85 | 356386 |
| 1729722900 | 32.84 | -0.73 | -2.17 | 33.549999 | 33.67 | 32.759999 | 367908 |
| 1729636500 | 33.57 | 0.1 | 0.30 | 33.49 | 33.74 | 33.174999 | 568725 |
| 1729550100 | 33.47 | -0.56 | -1.65 | 34 | 34.03 | 33.439999 | 238047 |
| 1729290900 | 34.03 | 0.09 | 0.27 | 34.1 | 34.2 | 33.975 | 333866 |
| 1729204500 | 33.94 | -0.1 | -0.29 | 34.04 | 34.2 | 33.82 | 319027 |
| 1729118100 | 34.04 | 0.44 | 1.31 | 33.67 | 34.185 | 33.63 | 328540 |
| 1729031700 | 33.6 | -0.02 | -0.06 | 33.6 | 33.87 | 33.49 | 453108 |
| 1728945300 | 33.62 | -0.19 | -0.56 | 33.89 | 33.9 | 33.38 | 326215 |
| 1728686100 | 33.81 | 0.07 | 0.21 | 33.63 | 33.96 | 33.63 | 271461 |
| 1728599700 | 33.74 | -0.03 | -0.09 | 33.32 | 33.83 | 33.32 | 278970 |
| 1728513300 | 33.77 | 0.57 | 1.72 | 33.189999 | 33.82 | 33.1 | 367096 |
| 1728426900 | 33.2 | 0.26 | 0.79 | 32.85 | 33.365 | 32.85 | 325294 |
| 1728340500 | 32.939999 | -0.24 | -0.72 | 33.06 | 33.29 | 32.75 | 298304 |
| 1728081300 | 33.18 | 0.24 | 0.73 | 33.17 | 33.47 | 33 | 220544 |
| 1727994900 | 32.939999 | 0.06 | 0.18 | 32.6 | 32.99 | 32.42 | 465859 |
| 1727908500 | 32.88 | 0.06 | 0.18 | 32.71 | 33.06 | 32.71 | 327399 |
| 1727822100 | 32.82 | -0.46 | -1.38 | 33.259999 | 33.32 | 32.59 | 406179 |
| 1727735700 | 33.28 | 0.19 | 0.57 | 32.869999 | 33.32 | 32.77 | 346531 |
| 1727476500 | 33.09 | -0.55 | -1.63 | 33.7 | 33.705 | 32.955 | 346704 |
| 1727390100 | 33.64 | 0.63 | 1.92 | 33.479999 | 33.71 | 33.24 | 444271 |
| 1727303700 | 33.005 | -0.56 | -1.65 | 33.57 | 33.63 | 33 | 400962 |
| 1727217300 | 33.56 | 0.46 | 1.39 | 33.28 | 33.64 | 32.99 | 570223 |
| 1727130900 | 33.1 | 0.34 | 1.04 | 32.78 | 33.18 | 32.56 | 440989 |
| 1726871700 | 32.759999 | -0.04 | -0.12 | 32.7 | 32.81 | 32.38 | 673532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
