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 | -0.83 | -4.16457601606 | 19.93 | 21.305 | 18.73 | 7249606 | 20.16779426 | CS |
| 4 | -6.69 | -25.9402869329 | 25.79 | 30.15 | 18.73 | 9267931 | 22.82095215 | CS |
| 12 | -0.58 | -2.94715447154 | 19.68 | 30.15 | 18.2 | 6957309 | 22.61691727 | CS |
| 26 | 0.87 | 4.77235326385 | 18.23 | 30.15 | 15.9005 | 5843307 | 21.16076811 | CS |
| 52 | 11.55 | 152.98013245 | 7.55 | 30.15 | 6.965 | 6403903 | 17.11855556 | CS |
| 156 | -33.34 | -63.5774218154 | 52.44 | 91.23 | 6.39 | 4917361 | 27.51544855 | CS |
| 260 | 6.8 | 55.2845528455 | 12.3 | 91.23 | 6.39 | 4269548 | 29.49125357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 19.1 | -1.24 | -6.10 | 19.9598 | 19.969 | 18.73 | 10487343 |
| 1733874000 | 20.34 | -0.26 | -1.26 | 20.4686 | 21.305 | 20.09 | 6128267 |
| 1733787600 | 20.6 | -0.36 | -1.72 | 20.2275 | 20.63 | 19.7 | 7899649 |
| 1733528400 | 20.96 | 0.34 | 1.65 | 20.7099 | 21 | 20.3501 | 4783988 |
| 1733442000 | 20.62 | 1.07 | 5.47 | 20.218 | 21.05 | 20.05 | 6100544 |
| 1733355600 | 19.55 | 0 | 0.00 | 19.6 | 19.815 | 19.11 | 5153131 |
| 1733269200 | 19.55 | -0.26 | -1.31 | 19.8906 | 20.575 | 19.41 | 5839903 |
| 1733182800 | 19.81 | -2.23 | -10.12 | 19.3 | 20.86 | 19.03 | 12237232 |
| 1732917840 | 22.04 | -0.06 | -0.27 | 22.5187 | 22.73 | 21.72 | 8141162 |
| 1732750800 | 22.1 | 1 | 4.74 | 20.85 | 22.11 | 20.84 | 9772458 |
| 1732664400 | 21.1 | -1.13 | -5.08 | 22.16 | 22.74 | 21.01 | 10126872 |
| 1732578000 | 22.23 | -1.55 | -6.52 | 22.8 | 22.8 | 21.55 | 13568758 |
| 1732318800 | 23.78 | -0.45 | -1.86 | 24.27 | 25 | 23.75 | 8019429 |
| 1732232400 | 24.23 | -2.78 | -10.29 | 24.9 | 25.26 | 23.31 | 16745735 |
| 1732146000 | 27.01 | 0.23 | 0.86 | 29.67 | 30.15 | 26.92 | 25354152 |
| 1732059600 | 26.78 | 0.17 | 0.64 | 26.0991 | 27.17 | 25.84 | 5901780 |
| 1731973200 | 26.61 | 0.51 | 1.95 | 26.8 | 27.2 | 26.3 | 3914323 |
| 1731714000 | 26.1 | 0.75 | 2.96 | 25.45 | 26.235 | 25.11 | 3457867 |
| 1731627600 | 25.35 | 0.34 | 1.36 | 26.445 | 27.48 | 25.32 | 7869757 |
| 1731541200 | 25.01 | 0.84 | 3.48 | 24.6849 | 25.3499 | 24.45 | 5100990 |
| 1731454800 | 24.17 | 0.36 | 1.51 | 23.7 | 24.2 | 23.55 | 4004827 |
| 1731368400 | 23.81 | -0.96 | -3.88 | 24.8 | 24.9 | 23.58 | 4171265 |
| 1731109200 | 24.77 | -0.54 | -2.13 | 25.2058 | 25.385 | 24.63 | 4585498 |
| 1731022800 | 25.31 | 1.26 | 5.24 | 25.08 | 25.49 | 24.83 | 5034423 |
| 1730936400 | 24.05 | -0.76 | -3.06 | 23.22 | 24.07 | 22.42 | 6456350 |
| 1730850000 | 24.81 | 0.77 | 3.20 | 24.83 | 25.24 | 24.385 | 3350345 |
| 1730763600 | 24.04 | -0.26 | -1.07 | 24.14 | 24.95 | 24.03 | 4036660 |
| 1730500800 | 24.3 | 0.51 | 2.14 | 24.55 | 25.24 | 24.1701 | 6191942 |
| 1730414400 | 23.79 | 2.09 | 9.63 | 22.655 | 23.9 | 22.54 | 5316575 |
| 1730328000 | 21.7 | -0.41 | -1.85 | 21.62 | 22.235 | 21.47 | 2799846 |
| 1730241600 | 22.11 | -0.63 | -2.77 | 22.39 | 22.64 | 22.1 | 4268016 |
| 1730155200 | 22.74 | -0.06 | -0.26 | 22.75 | 23.12 | 21.98 | 2518376 |
| 1729896000 | 22.8 | 0.14 | 0.62 | 22.79 | 23.2 | 22.45 | 2276074 |
| 1729809600 | 22.66 | 0.19 | 0.85 | 23.18 | 23.57 | 22.1901 | 3797846 |
| 1729723200 | 22.47 | -1.87 | -7.68 | 23.9 | 23.935 | 22.35 | 5045846 |
| 1729636800 | 24.34 | -0.36 | -1.46 | 24.665 | 24.99 | 24.34 | 4111958 |
| 1729550400 | 24.7 | 1.83 | 8.00 | 23.72 | 25.04 | 23.4501 | 9876993 |
| 1729291200 | 22.87 | 1.89 | 9.01 | 21.69 | 23.32 | 21.57 | 9323970 |
| 1729204800 | 20.98 | -0.19 | -0.90 | 20.99 | 21.19 | 20.7 | 3011555 |
| 1729118400 | 21.17 | 0.45 | 2.17 | 21.18 | 21.43 | 21 | 3599378 |
| 1729032000 | 20.72 | -0.46 | -2.17 | 20.85 | 21.11 | 20.5201 | 3901330 |
| 1728945600 | 21.18 | 1.38 | 6.97 | 20.1 | 21.45 | 20.04 | 7489483 |
| 1728686400 | 19.8 | 1.19 | 6.39 | 18.77 | 19.8 | 18.73 | 4501573 |
| 1728600000 | 18.61 | 0 | 0.00 | 18.7416 | 19.13 | 18.57 | 2962108 |
| 1728513600 | 18.61 | -0.83 | -4.27 | 19.33 | 19.33 | 18.61 | 4310619 |
| 1728427200 | 19.44 | 0.66 | 3.51 | 19.05 | 19.79 | 19.035 | 5003794 |
| 1728340800 | 18.78 | -0.17 | -0.90 | 18.9901 | 19.375 | 18.52 | 6443879 |
| 1728081600 | 18.95 | -2.72 | -12.55 | 18.775 | 19.42 | 18.2 | 19736203 |
| 1727995200 | 21.67 | -1.74 | -7.43 | 23.5 | 23.5 | 21.58 | 7448700 |
| 1727908800 | 23.41 | -0.91 | -3.74 | 24.15 | 24.48 | 23.32 | 4311812 |
| 1727822400 | 24.32 | -1.34 | -5.22 | 23.95 | 24.55 | 23.3971 | 7703018 |
| 1727735520 | 25.66 | 1.42 | 5.86 | 25.6 | 26.2 | 25.15 | 8065298 |
| 1727476800 | 24.24 | 0.72 | 3.06 | 23.68 | 25.13 | 23.6 | 7386422 |
| 1727390400 | 23.52 | -0.01 | -0.04 | 23.26 | 23.83 | 22.12 | 5382473 |
| 1727304000 | 23.53 | -0.13 | -0.55 | 23.4 | 23.88 | 23.21 | 3966622 |
| 1727217600 | 23.66 | 1.33 | 5.96 | 22.64 | 23.88 | 22.62 | 11148155 |
| 1727131200 | 22.33 | 2.27 | 11.32 | 20.72 | 22.33 | 20.5 | 10710169 |
| 1726872000 | 20.06 | -0.35 | -1.71 | 19.91 | 20.33 | 19.84 | 4122894 |
| 1726785600 | 20.41 | 1.29 | 6.75 | 19.86 | 20.46 | 19.53 | 4301052 |
| 1726699200 | 19.12 | -0.58 | -2.94 | 19.36 | 19.625 | 18.87 | 3832597 |
| 1726612800 | 19.7 | 1.17 | 6.31 | 18.47 | 19.75 | 18.4379 | 4653607 |
| 1726526400 | 18.53 | 0.23 | 1.26 | 18.49 | 18.72 | 18.21 | 2819768 |
| 1726267200 | 18.3 | -0.33 | -1.77 | 18.55 | 18.59 | 18.06 | 2903212 |
| 1726180800 | 18.63 | 0.21 | 1.14 | 18.76 | 19.08 | 18.4 | 4159812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
