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 | 1.97 | 8.35808230802 | 23.57 | 26.65 | 23.29 | 494739 | 24.80387544 | CS |
| 4 | -3.42 | -11.8093922652 | 28.96 | 29.0399 | 23.29 | 484707 | 25.64054607 | CS |
| 12 | -8.89 | -25.8205053732 | 34.43 | 34.43 | 23.29 | 401339 | 28.10390711 | CS |
| 26 | -10.29 | -28.7189506001 | 35.83 | 38.705 | 23.29 | 349011 | 31.63504794 | CS |
| 52 | -11.14 | -30.3707742639 | 36.68 | 40.99 | 23.29 | 363564 | 33.64438889 | CS |
| 156 | -17.94 | -41.260349586 | 43.48 | 44.97 | 18.085 | 304739 | 31.08130693 | CS |
| 260 | -47.44 | -65.0041107153 | 72.98 | 75.395 | 18.085 | 327460 | 37.54950406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.54 | -0.55 | -2.11 | 26.57 | 26.57 | 25.39 | 425682 |
| 1721947200 | 26.09 | 1.45 | 5.88 | 24.77 | 26.65 | 24.4 | 589747 |
| 1721860800 | 24.64 | -0.16 | -0.65 | 24.88 | 25.48 | 24.61 | 400584 |
| 1721774400 | 24.8 | 0.76 | 3.16 | 23.84 | 24.895 | 23.74 | 843952 |
| 1721688000 | 24.04 | 0.45 | 1.91 | 23.75 | 24.08 | 23.29 | 192436 |
| 1721428800 | 23.59 | -0.14 | -0.59 | 23.57 | 23.88 | 23.32 | 446977 |
| 1721342400 | 23.73 | -1.31 | -5.23 | 24.79 | 25.14 | 23.72 | 352281 |
| 1721256000 | 25.04 | -0.77 | -2.98 | 25.35 | 25.87 | 24.95 | 490855 |
| 1721169600 | 25.81 | 0.68 | 2.71 | 25.38 | 25.82 | 25.15 | 526777 |
| 1721083200 | 25.13 | 0.11 | 0.44 | 25.4 | 26.09 | 24.94 | 418670 |
| 1720824000 | 25.02 | -0.21 | -0.83 | 25.73 | 26.07 | 24.8 | 371715 |
| 1720737600 | 25.23 | 1.68 | 7.13 | 24.23 | 25.31 | 23.8 | 568972 |
| 1720651200 | 23.55 | -1.2 | -4.85 | 24.88 | 24.9077 | 23.51 | 507231 |
| 1720564800 | 24.75 | -1.95 | -7.30 | 25.97 | 26.305 | 24.39 | 751917 |
| 1720478400 | 26.7 | 0.06 | 0.23 | 26.81 | 26.92 | 26.34 | 181097 |
| 1720219200 | 26.64 | -0.39 | -1.44 | 26.93 | 27.1 | 26.44 | 274691 |
| 1720040640 | 27.03 | -0.02 | -0.07 | 27.11 | 27.335 | 26.91 | 111610 |
| 1719960000 | 27.05 | 0.53 | 2.00 | 26.71 | 27.11 | 26.45 | 496083 |
| 1719873600 | 26.52 | -2.13 | -7.43 | 28.75 | 28.75 | 26.49 | 484455 |
| 1719614400 | 28.65 | 0.06 | 0.21 | 28.96 | 29.0399 | 28.28 | 1199388 |
| 1719528000 | 28.59 | 0.37 | 1.31 | 28.33 | 28.725 | 28.09 | 357080 |
| 1719441600 | 28.22 | -0.08 | -0.28 | 28.19 | 28.53 | 27.89 | 276420 |
| 1719355200 | 28.3 | -0.39 | -1.36 | 28.71 | 28.94 | 28.11 | 219909 |
| 1719268800 | 28.69 | 0.11 | 0.38 | 28.4 | 28.83 | 28.35 | 320779 |
| 1719009600 | 28.58 | 0.42 | 1.49 | 28.15 | 28.845 | 27.91 | 610313 |
| 1718923200 | 28.16 | 0.03 | 0.11 | 28.15 | 28.36 | 27.61 | 277945 |
| 1718750400 | 28.13 | 0.51 | 1.85 | 27.57 | 28.46 | 27.53 | 761573 |
| 1718664000 | 27.62 | 0.98 | 3.68 | 26.49 | 27.69 | 26.39 | 505158 |
| 1718404800 | 26.64 | -0.15 | -0.56 | 26.5 | 26.86 | 26.31 | 332807 |
| 1718318400 | 26.79 | -1.15 | -4.12 | 27.95 | 27.95 | 26.52 | 195950 |
| 1718232000 | 27.94 | 0.21 | 0.76 | 28.88 | 29.12 | 27.835 | 223299 |
| 1718145600 | 27.73 | 0.12 | 0.43 | 27.38 | 27.99 | 27.165 | 238737 |
| 1718059200 | 27.61 | -0.43 | -1.53 | 27.78 | 27.97 | 27.4905 | 303105 |
| 1717800000 | 28.04 | -0.53 | -1.86 | 28.15 | 28.62 | 27.74 | 586543 |
| 1717713600 | 28.57 | 0.23 | 0.81 | 28.17 | 28.94 | 27.99 | 386821 |
| 1717627200 | 28.34 | -0.02 | -0.07 | 28.67 | 28.88 | 28.215 | 424118 |
| 1717540800 | 28.36 | -0.79 | -2.71 | 28.96 | 29.41 | 28.15 | 332831 |
| 1717454400 | 29.15 | -0.33 | -1.12 | 29.97 | 29.98 | 29.1 | 180281 |
| 1717195200 | 29.48 | -0.6 | -1.99 | 30.35 | 30.47 | 29.15 | 321964 |
| 1717108800 | 30.08 | -0.65 | -2.12 | 30.6 | 30.67 | 30 | 466909 |
| 1717022400 | 30.73 | -1.19 | -3.73 | 31.59 | 31.78 | 30.25 | 373551 |
| 1716936000 | 31.92 | 0.75 | 2.41 | 31.63 | 32.869999 | 31.2301 | 444465 |
| 1716590400 | 31.17 | -0.02 | -0.06 | 31.3 | 31.58 | 30.91 | 274116 |
| 1716504000 | 31.19 | 0.51 | 1.66 | 30.83 | 31.27 | 30.54 | 430958 |
| 1716417600 | 30.68 | -0.8 | -2.54 | 31.25 | 32.009999 | 30.62 | 292051 |
| 1716331200 | 31.48 | -0.95 | -2.93 | 32.13 | 32.18 | 31.29 | 413720 |
| 1716244800 | 32.43 | 0.97 | 3.08 | 31.49 | 32.43 | 31.49 | 217601 |
| 1715985600 | 31.46 | 0.4 | 1.29 | 31.23 | 31.54 | 30.74 | 287838 |
| 1715899200 | 31.06 | 0.04 | 0.13 | 30.96 | 31.32 | 30.73 | 291741 |
| 1715812800 | 31.02 | 0.11 | 0.36 | 31.49 | 31.64 | 30.97 | 202660 |
| 1715726400 | 30.91 | 0.28 | 0.91 | 31.03 | 31.33 | 30.38 | 279169 |
| 1715640000 | 30.63 | -0.12 | -0.39 | 31.06 | 31.25 | 30.56 | 440856 |
| 1715380800 | 30.75 | -0.01 | -0.03 | 30.89 | 31.04 | 30.41 | 229574 |
| 1715294400 | 30.76 | 0.2 | 0.65 | 30.67 | 31.2 | 30.55 | 317782 |
| 1715208000 | 30.56 | -2.41 | -7.31 | 33.21 | 33.21 | 30.41 | 556284 |
| 1715121600 | 32.97 | 0.06 | 0.18 | 32.799999 | 33.009999 | 32.34 | 533102 |
| 1715035200 | 32.909999 | 0.02 | 0.06 | 33.259999 | 33.494999 | 32.759999 | 363567 |
| 1714776000 | 32.89 | -0.59 | -1.76 | 34.43 | 34.43 | 32.75 | 395280 |
| 1714689600 | 33.479999 | 0.6 | 1.82 | 33.229999 | 33.54 | 32.909999 | 156156 |
| 1714603200 | 32.88 | 0.13 | 0.40 | 32.92 | 33.78 | 32.52 | 212433 |
| 1714516800 | 32.75 | -1.55 | -4.52 | 34.31 | 34.31 | 32.72 | 348230 |
| 1714430400 | 34.3 | 0.32 | 0.94 | 34.14 | 34.515 | 34.01 | 145252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
