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 | -2.12 | -8.70279146141 | 24.36 | 24.47 | 21.21 | 5692261 | 22.03415575 | CS |
| 4 | -2.75 | -11.0044017607 | 24.99 | 26.18 | 21.21 | 4051704 | 24.07462243 | CS |
| 12 | 5.89 | 36.0244648318 | 16.35 | 26.18 | 15.98 | 4009258 | 22.10056153 | CS |
| 26 | 5.27 | 31.0548025928 | 16.97 | 26.18 | 14.47 | 3024478 | 19.81875867 | CS |
| 52 | 3.57 | 19.1215854312 | 18.67 | 26.18 | 14.47 | 2605613 | 19.31261543 | CS |
| 156 | 0.94 | 4.41314553991 | 21.3 | 26.18 | 14.47 | 2584579 | 20.1348833 | CS |
| 260 | -27.66 | -55.4308617234 | 49.9 | 52.71 | 9.26 | 3335471 | 21.174611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 22.24 | 0.18 | 0.82 | 22.03 | 22.44 | 21.85 | 1479507 |
| 1734993600 | 22.06 | 0.1 | 0.46 | 21.9 | 22.24 | 21.82 | 2801419 |
| 1734734400 | 21.96 | 0.24 | 1.10 | 21.41 | 22.13 | 21.21 | 6308916 |
| 1734648000 | 21.72 | 0.14 | 0.65 | 21.72 | 22.05 | 21.44 | 5077666 |
| 1734561600 | 21.58 | -1.01 | -4.47 | 22.6 | 23.22 | 21.4 | 5884272 |
| 1734475200 | 22.59 | -2.33 | -9.35 | 24.36 | 24.47 | 22.47 | 8389033 |
| 1734388800 | 24.92 | -0.12 | -0.48 | 24.96 | 25.36 | 24.88 | 3327271 |
| 1734129600 | 25.04 | -0.24 | -0.95 | 25.31 | 25.59 | 24.41 | 4228460 |
| 1734043200 | 25.28 | 0.23 | 0.92 | 25 | 25.57 | 24.97 | 4615843 |
| 1733956800 | 25.05 | -0.4 | -1.57 | 25.5 | 25.63 | 24.98 | 3247872 |
| 1733870400 | 25.45 | -0.09 | -0.35 | 25.6 | 26.18 | 25.36 | 4911235 |
| 1733784000 | 25.54 | -0.37 | -1.43 | 25.85 | 26 | 25.45 | 2916647 |
| 1733524800 | 25.91 | 0.25 | 0.97 | 25.63 | 26.02 | 25.63 | 3723166 |
| 1733438400 | 25.66 | 0.46 | 1.83 | 25.35 | 26.14 | 25.3 | 6379711 |
| 1733352000 | 25.2 | 0.3 | 1.20 | 24.94 | 25.2 | 24.94 | 3211209 |
| 1733265600 | 24.9 | 0.26 | 1.06 | 24.71 | 25.06 | 24.65 | 3893338 |
| 1733179200 | 24.64 | -0.32 | -1.28 | 24.93 | 25.19 | 24.62 | 5153658 |
| 1732920000 | 24.96 | 0.14 | 0.56 | 24.78 | 24.97 | 24.72 | 1652161 |
| 1732833600 | 24.82 | 0.19 | 0.77 | 24.58 | 24.94 | 24.55 | 1038123 |
| 1732747200 | 24.63 | -0.05 | -0.20 | 24.6 | 24.8 | 24.45 | 1875459 |
| 1732660800 | 24.68 | -0.01 | -0.04 | 24.99 | 25 | 24.61 | 2398612 |
| 1732574400 | 24.69 | 0.49 | 2.02 | 24.21 | 24.99 | 24.2 | 6913314 |
| 1732315200 | 24.2 | 0.24 | 1.00 | 23.92 | 24.41 | 23.8 | 2701192 |
| 1732228800 | 23.96 | 0.75 | 3.23 | 23.18 | 24.12 | 23.18 | 4208175 |
| 1732142400 | 23.21 | -0.19 | -0.81 | 23.29 | 23.36 | 22.77 | 4406012 |
| 1732056000 | 23.4 | -0.57 | -2.38 | 23.5 | 23.91 | 23.28 | 3815671 |
| 1731969600 | 23.97 | -0.53 | -2.16 | 24.49 | 24.98 | 23.85 | 6577991 |
| 1731710400 | 24.5 | -0.07 | -0.28 | 24.55 | 24.81 | 24.11 | 3154614 |
| 1731624000 | 24.57 | 0.38 | 1.57 | 24.19 | 24.99 | 24.19 | 4435474 |
| 1731537600 | 24.19 | 0.79 | 3.38 | 23.32 | 24.21 | 23.32 | 4788969 |
| 1731451200 | 23.4 | 0.27 | 1.17 | 23 | 23.49 | 22.98 | 2914149 |
| 1731364800 | 23.13 | 0.59 | 2.62 | 22.55 | 23.32 | 22.41 | 3150032 |
| 1731105600 | 22.54 | -0.6 | -2.59 | 23 | 23.1 | 22.08 | 4491062 |
| 1731019200 | 23.14 | -0.02 | -0.09 | 23.28 | 23.7 | 23.14 | 4977777 |
| 1730932800 | 23.16 | 0.98 | 4.42 | 22.5 | 23.21 | 22.24 | 5795647 |
| 1730846400 | 22.18 | 0.44 | 2.02 | 21.76 | 22.25 | 21.67 | 4748079 |
| 1730760000 | 21.74 | 0.23 | 1.07 | 21.5 | 21.97 | 21.43 | 6198648 |
| 1730497200 | 21.51 | 2.64 | 13.99 | 19.81 | 21.61 | 19.81 | 17130591 |
| 1730410800 | 18.87 | -0.31 | -1.62 | 19.15 | 19.19 | 18.62 | 2691626 |
| 1730324400 | 19.18 | 0.02 | 0.10 | 19.01 | 19.47 | 19.01 | 2638473 |
| 1730238000 | 19.16 | -0.09 | -0.47 | 19.1 | 19.2 | 18.88 | 2118126 |
| 1730151600 | 19.25 | 0.33 | 1.74 | 19.12 | 19.28 | 19.05 | 2543239 |
| 1729892400 | 18.92 | 0.14 | 0.75 | 18.93 | 19.11 | 18.78 | 1830213 |
| 1729806000 | 18.78 | -0.38 | -1.98 | 19.14 | 19.33 | 18.56 | 2651636 |
| 1729719600 | 19.16 | 0.01 | 0.05 | 19.06 | 19.44 | 18.93 | 4872036 |
| 1729633200 | 19.15 | 0.84 | 4.59 | 18.3 | 19.22 | 18.3 | 5199204 |
| 1729546800 | 18.31 | 0.03 | 0.16 | 18.17 | 18.41 | 18.16 | 1908438 |
| 1729287600 | 18.28 | 0.09 | 0.49 | 18.22 | 18.49 | 18.18 | 2613558 |
| 1729201200 | 18.19 | 0.21 | 1.17 | 18 | 18.27 | 17.94 | 3954072 |
| 1729114800 | 17.98 | 0.75 | 4.35 | 17.22 | 18.03 | 17.22 | 5607225 |
| 1729028400 | 17.23 | 0.08 | 0.47 | 17.22 | 17.46 | 17.15 | 2060089 |
| 1728682800 | 17.15 | -0.24 | -1.38 | 17.36 | 17.42 | 17.14 | 2299504 |
| 1728596400 | 17.39 | 0.74 | 4.44 | 16.5 | 17.52 | 16.5 | 5587740 |
| 1728510000 | 16.649999 | 0.24 | 1.46 | 16.399999 | 16.649999 | 16.39 | 1899958 |
| 1728423600 | 16.41 | 0.19 | 1.17 | 16.219999 | 16.559999 | 16.21 | 2536714 |
| 1728337200 | 16.219999 | -0.2 | -1.22 | 16.41 | 16.46 | 16.129999 | 1441267 |
| 1728078000 | 16.42 | 0.16 | 0.98 | 16.399999 | 16.6 | 16.329999 | 2051850 |
| 1727991600 | 16.26 | -0.05 | -0.31 | 16.309999 | 16.309999 | 16 | 2834925 |
| 1727905200 | 16.309999 | 0.18 | 1.12 | 16.01 | 16.45 | 15.99 | 1497016 |
| 1727818800 | 16.129999 | -0.26 | -1.59 | 16.35 | 16.36 | 15.98 | 2158541 |
| 1727732400 | 16.39 | -0.13 | -0.79 | 16.399999 | 16.51 | 16.26 | 1307708 |
| 1727473200 | 16.52 | -0.15 | -0.90 | 16.739999 | 16.82 | 16.42 | 1497799 |
| 1727386800 | 16.67 | 0.55 | 3.41 | 16.39 | 16.75 | 16.32 | 3163618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
