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 | 2.36 | 8.03814713896 | 29.36 | 31.98 | 28.12 | 634257 | 30.29071389 | CS |
| 4 | 5.67 | 21.7658349328 | 26.05 | 32.09 | 25.8 | 630842 | 29.3766241 | CS |
| 12 | 18.26 | 135.661218425 | 13.46 | 32.61 | 12.78 | 685665 | 25.08377397 | CS |
| 26 | 20.76 | 189.416058394 | 10.96 | 32.61 | 10.96 | 542192 | 22.87038481 | CS |
| 52 | 20.76 | 189.416058394 | 10.96 | 32.61 | 10.96 | 542192 | 22.87038481 | CS |
| 156 | 20.76 | 189.416058394 | 10.96 | 32.61 | 10.96 | 542192 | 22.87038481 | CS |
| 260 | 20.76 | 189.416058394 | 10.96 | 32.61 | 10.96 | 542192 | 22.87038481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 31.32 | 0.17 | 0.55 | 31.3 | 32.97 | 31.01 | 690464 |
| 1737070800 | 31.15 | -0.71 | -2.23 | 31.9 | 31.91 | 30.46 | 664339 |
| 1736984400 | 31.86 | 2.57 | 8.77 | 29.94 | 31.98 | 29.3 | 978181 |
| 1736898000 | 29.29 | 0.42 | 1.45 | 29.22 | 30.2 | 28.702 | 462499 |
| 1736811600 | 28.87 | 0.23 | 0.80 | 28.6 | 29.34 | 28.12 | 508795 |
| 1736552400 | 28.64 | -0.45 | -1.55 | 30.005 | 30.28 | 28.53 | 547232 |
| 1736379600 | 29.09 | -0.2 | -0.68 | 28.81 | 29.42 | 28 | 470965 |
| 1736293200 | 29.29 | -1.99 | -6.36 | 30.9 | 31.06 | 28.64 | 630912 |
| 1736206800 | 31.28 | 1.66 | 5.60 | 29.68 | 32.09 | 29.27 | 1051669 |
| 1735947600 | 29.62 | 0.17 | 0.58 | 29.615 | 30.37 | 28.83 | 498037 |
| 1735861200 | 29.45 | 0.67 | 2.33 | 28.99 | 29.58 | 27.64 | 619262 |
| 1735688400 | 28.78 | 0.29 | 1.02 | 28.76 | 29.64 | 28.38 | 1017508 |
| 1735602000 | 28.49 | 0.3 | 1.06 | 28.03 | 28.98 | 27.57 | 414445 |
| 1735342800 | 28.19 | -0.75 | -2.59 | 29.1 | 29.1 | 27.92 | 764747 |
| 1735256400 | 28.94 | 0.22 | 0.77 | 28.33 | 29 | 27.83 | 415575 |
| 1735077840 | 28.72 | 0.76 | 2.72 | 28.54 | 29.0007 | 27.82 | 376521 |
| 1734997200 | 27.96 | 1.09 | 4.06 | 26.84 | 28.22 | 26.618 | 466909 |
| 1734738000 | 26.87 | 0.3 | 1.13 | 26.18 | 27.83 | 26.04 | 713337 |
| 1734651600 | 26.57 | -0.66 | -2.42 | 28.54 | 28.555 | 26.44 | 483100 |
| 1734565200 | 27.23 | -1.34 | -4.69 | 29.29 | 29.68 | 27.08 | 604699 |
| 1734478800 | 28.57 | -0.55 | -1.89 | 28.85 | 29.15 | 27.84 | 665690 |
| 1734392400 | 29.12 | 1.09 | 3.89 | 27.91 | 29.65 | 27.58 | 741428 |
| 1734133200 | 28.03 | -0.78 | -2.71 | 29.0572 | 29.17 | 27.825 | 862813 |
| 1734046800 | 28.81 | -3.08 | -9.66 | 31.2 | 31.38 | 28.6 | 1032355 |
| 1733960400 | 31.89 | 2.84 | 9.78 | 29.38 | 32.61 | 28.39 | 2046853 |
| 1733874000 | 29.05 | 3.3 | 12.82 | 26.72 | 30.22 | 26.72 | 2234920 |
| 1733787600 | 25.75 | -0.73 | -2.76 | 26.955 | 27.4547 | 25.69 | 413450 |
| 1733528400 | 26.48 | -1.96 | -6.89 | 28.19 | 28.43 | 26.15 | 847868 |
| 1733442000 | 28.44 | 4.27 | 17.67 | 25.945 | 29.19 | 25.82 | 1407519 |
| 1733355600 | 24.17 | 0.05 | 0.21 | 23.985 | 24.44 | 23.84 | 770205 |
| 1733269200 | 24.12 | -0.62 | -2.51 | 25 | 25.09 | 23.54 | 792368 |
| 1733182800 | 24.74 | 0.09 | 0.37 | 24.65 | 24.95 | 24.2004 | 506646 |
| 1732917840 | 24.65 | 0.18 | 0.74 | 24.792 | 24.792 | 24.24 | 375964 |
| 1732750800 | 24.47 | 1.26 | 5.43 | 23.17 | 24.64 | 22.87 | 744610 |
| 1732664400 | 23.21 | 0.48 | 2.11 | 22.595 | 23.57 | 22.595 | 721577 |
| 1732578000 | 22.73 | -0.58 | -2.49 | 23.32 | 23.4 | 22.43 | 638746 |
| 1732318800 | 23.31 | 1.56 | 7.17 | 21.895 | 23.58 | 21.67 | 921923 |
| 1732232400 | 21.75 | 1.24 | 6.05 | 20.63 | 22.11 | 20.3201 | 754947 |
| 1732146000 | 20.51 | 0.28 | 1.38 | 20.2201 | 20.57 | 19.77 | 568145 |
| 1732059600 | 20.23 | 0.47 | 2.38 | 19.66 | 20.45 | 19.525 | 732044 |
| 1731973200 | 19.76 | 1.02 | 5.44 | 18.875 | 19.88 | 18.65 | 484537 |
| 1731714000 | 18.74 | 0.53 | 2.91 | 18.31 | 18.77 | 18.2308 | 412313 |
| 1731627600 | 18.21 | 0.39 | 2.19 | 18 | 18.24 | 17.66 | 349780 |
| 1731541200 | 17.82 | -0.56 | -3.05 | 18.425 | 18.55 | 17.8 | 664531 |
| 1731454800 | 18.38 | 0.43 | 2.40 | 18 | 18.755 | 17.79 | 846634 |
| 1731368400 | 17.95 | 0.8 | 4.66 | 17.315 | 17.96 | 17.24 | 1323118 |
| 1731109200 | 17.15 | 0.65 | 3.94 | 16.489999 | 17.19 | 16.489999 | 318651 |
| 1731022800 | 16.5 | -0.02 | -0.12 | 16.565 | 16.9031 | 16.3701 | 525227 |
| 1730936400 | 16.52 | 2.5 | 17.83 | 15.5 | 16.855 | 15.18 | 810430 |
| 1730850000 | 14.02 | 0.39 | 2.86 | 13.26 | 15.18 | 13.26 | 1311280 |
| 1730763600 | 13.63 | 0.71 | 5.50 | 12.92 | 13.75 | 12.9 | 387320 |
| 1730500800 | 12.92 | -0.22 | -1.67 | 13.24 | 13.24 | 12.78 | 226730 |
| 1730414400 | 13.14 | -0.09 | -0.68 | 13.37 | 13.4 | 13.08 | 220096 |
| 1730328000 | 13.23 | 0.01 | 0.08 | 13.3 | 13.53 | 13.17 | 224013 |
| 1730241600 | 13.22 | -0.11 | -0.83 | 13.22 | 13.31 | 13.05 | 126887 |
| 1730155200 | 13.33 | -0.09 | -0.67 | 13.16 | 13.4 | 13.16 | 161599 |
| 1729896000 | 13.42 | 0.16 | 1.21 | 13.46 | 13.576 | 13.355 | 151622 |
| 1729809600 | 13.26 | 0.12 | 0.91 | 13.17 | 13.3 | 12.85 | 177325 |
| 1729723200 | 13.14 | -0.17 | -1.28 | 13.21 | 13.39 | 13.05 | 158212 |
| 1729636800 | 13.31 | 0.1 | 0.76 | 13.29 | 13.4646 | 13.21 | 196165 |
| 1729550400 | 13.21 | -0.1 | -0.75 | 13.44 | 13.44 | 13.01 | 190589 |
| 1729291200 | 13.31 | -0.37 | -2.70 | 13.64 | 13.68 | 13.23 | 215002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
