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 | 0.6843 | 2.8903907075 | 23.675 | 26.41 | 23.52 | 122666649 | 24.88766719 | CS |
| 4 | -1.6107 | -6.20215633423 | 25.97 | 26.41 | 19.29 | 115184664 | 22.9953282 | CS |
| 12 | 4.1493 | 20.5309252845 | 20.21 | 27.55 | 18.73 | 101536991 | 22.34536986 | CS |
| 26 | 1.9193 | 8.55303030303 | 22.44 | 27.55 | 18.73 | 85305017 | 22.51893345 | CS |
| 52 | -18.6307 | -43.3372877413 | 42.99 | 45.41 | 18.51 | 73969881 | 24.87797113 | CS |
| 156 | -23.1007 | -48.6740412979 | 47.46 | 52.51 | 18.51 | 51777658 | 30.49060151 | CS |
| 260 | -21.7707 | -47.1942336874 | 46.13 | 68.49 | 18.51 | 43444685 | 37.14743238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 24.26 | 0.3 | 1.25 | 23.6 | 24.7 | 23.51 | 87259618 |
| 1742510100 | 23.96 | -0.16 | -0.66 | 23.77 | 24.31 | 23.73 | 68786676 |
| 1742423700 | 24.12 | -1.8 | -6.94 | 24.9 | 25.2299 | 24.03 | 135144336 |
| 1742337300 | 25.92 | 0.23 | 0.90 | 25.58 | 26.41 | 25.39 | 130066443 |
| 1742250900 | 25.69 | 1.64 | 6.82 | 24.42 | 26.145 | 24.42 | 158294336 |
| 1741991700 | 24.05 | 0.35 | 1.48 | 23.675 | 24.37 | 23.52 | 116680703 |
| 1741905300 | 23.7 | 3.02 | 14.60 | 23.5 | 24.53 | 23.13 | 242923959 |
| 1741818900 | 20.68 | 0.9 | 4.55 | 20.79 | 21.17 | 20.21 | 116696465 |
| 1741732500 | 19.78 | -0.15 | -0.75 | 19.965 | 20.06 | 19.29 | 78408360 |
| 1741646100 | 19.93 | -0.71 | -3.44 | 20.24 | 20.51 | 19.65 | 81534507 |
| 1741390500 | 20.64 | -0.11 | -0.53 | 20.27 | 21.2 | 20.11 | 78629242 |
| 1741304100 | 20.75 | -0.06 | -0.29 | 20.26 | 21.13 | 20 | 92072480 |
| 1741217700 | 20.81 | -0.52 | -2.44 | 21.33 | 21.36 | 20.18 | 125204127 |
| 1741131300 | 21.33 | -1.41 | -6.20 | 22.55 | 22.58 | 20.76 | 149164991 |
| 1741044900 | 22.74 | -0.99 | -4.17 | 25.02 | 25.0356 | 22.52 | 137240004 |
| 1740785700 | 23.73 | 0.64 | 2.77 | 23.02 | 24.44 | 22.64 | 102861712 |
| 1740699300 | 23.09 | -0.43 | -1.83 | 23.7 | 24.4 | 23.07 | 97980906 |
| 1740612900 | 23.52 | 0.53 | 2.31 | 23.23 | 23.82 | 23.21 | 66094893 |
| 1740526500 | 22.99 | -1.28 | -5.27 | 24.21 | 24.28 | 22.7701 | 88741873 |
| 1740440100 | 24.27 | -0.6 | -2.41 | 24.55 | 24.8 | 23.62 | 89016804 |
| 1740180900 | 24.87 | -1.22 | -4.68 | 25.97 | 26.29 | 24.84 | 111427218 |
| 1740094500 | 26.09 | 0.37 | 1.44 | 25.57 | 26.12 | 24.48 | 138706275 |
| 1740008100 | 25.72 | -1.67 | -6.10 | 25.98 | 26.33 | 25.46 | 151457867 |
| 1739921700 | 27.39 | 3.79 | 16.06 | 24.6 | 27.55 | 24.491 | 252948462 |
| 1739576100 | 23.6 | -0.53 | -2.20 | 24.37 | 25.19 | 22.86 | 224612257 |
| 1739489700 | 24.13 | 1.65 | 7.34 | 22.86 | 24.83 | 22.79 | 248261514 |
| 1739403300 | 22.48 | 1.51 | 7.20 | 21.99 | 22.56 | 20.93 | 157224012 |
| 1739316900 | 20.97 | 1.2 | 6.07 | 19.88 | 21.88 | 19.8618 | 150757527 |
| 1739230500 | 19.77 | 0.67 | 3.51 | 19.25 | 20.08 | 19.24 | 72924491 |
| 1738971300 | 19.1 | -0.28 | -1.44 | 19.35 | 19.36 | 19.03 | 54990213 |
| 1738884900 | 19.38 | -0.27 | -1.37 | 19.51 | 19.7 | 19.22 | 45457668 |
| 1738798500 | 19.65 | 0.36 | 1.87 | 19.19 | 19.77 | 18.91 | 66074753 |
| 1738712100 | 19.29 | -0.09 | -0.46 | 19.1 | 19.53 | 19.05 | 52660299 |
| 1738625700 | 19.38 | -0.05 | -0.26 | 18.97 | 19.75 | 18.78 | 67480596 |
| 1738366500 | 19.43 | -0.58 | -2.90 | 20.1 | 20.33 | 19.38 | 116926334 |
| 1738280100 | 20.01 | 0.26 | 1.32 | 19.72 | 20.1 | 19.43 | 107286488 |
| 1738193700 | 19.75 | -0.05 | -0.25 | 19.88 | 20.08 | 19.66 | 86296883 |
| 1738107300 | 19.8 | -0.49 | -2.41 | 20.34 | 20.342 | 19.74 | 76358259 |
| 1738020900 | 20.29 | -0.54 | -2.59 | 20.81 | 21.06 | 20.14 | 82320922 |
| 1737761700 | 20.83 | -1.03 | -4.71 | 21.41 | 21.41 | 20.75 | 65588925 |
| 1737675300 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1737588900 | 21.86 | 0.09 | 0.41 | 21.75 | 22.285 | 21.59 | 57002020 |
| 1737502500 | 21.77 | 0.28 | 1.30 | 22.03 | 22.41 | 21.75 | 92095090 |
| 1737156900 | 21.49 | 1.82 | 9.25 | 21.26 | 21.62 | 20.79 | 164820067 |
| 1737070500 | 19.67 | -0.05 | -0.25 | 19.75 | 19.95 | 19.4 | 44857764 |
| 1736984100 | 19.72 | 0.52 | 2.71 | 19.4 | 19.77 | 19.171 | 56230184 |
| 1736897700 | 19.2 | 0 | 0.00 | 19.37 | 19.52 | 18.82 | 47081274 |
| 1736811300 | 19.2 | 0.05 | 0.26 | 18.92 | 19.249 | 18.73 | 50596353 |
| 1736552100 | 19.15 | -0.73 | -3.67 | 19.66 | 19.66 | 18.91 | 69047920 |
| 1736379300 | 19.88 | -0.13 | -0.65 | 19.83 | 20.12 | 19.71 | 46827722 |
| 1736292900 | 20.01 | 0.14 | 0.70 | 20.02 | 20.34 | 19.9 | 60415079 |
| 1736206500 | 19.87 | -0.69 | -3.36 | 20.84 | 20.98 | 19.78 | 81807804 |
| 1735947300 | 20.56 | 0.34 | 1.68 | 20.39 | 20.665 | 20.06 | 47960913 |
| 1735860900 | 20.22 | 0.17 | 0.85 | 20.23 | 20.43 | 20 | 45360321 |
| 1735688100 | 20.05 | 0.23 | 1.16 | 19.99 | 20.4 | 19.88 | 49747871 |
| 1735601700 | 19.82 | -0.48 | -2.36 | 20 | 20.115 | 19.73 | 59018966 |
| 1735342500 | 20.3 | -0.14 | -0.68 | 20.21 | 20.605 | 20.09 | 47241141 |
| 1735256100 | 20.44 | 0.04 | 0.20 | 20.23 | 20.665 | 20.08 | 39895141 |
| 1735077840 | 20.4 | 0.2 | 0.99 | 20.22 | 20.4 | 19.96 | 30262720 |
| 1734996900 | 20.2 | 0.68 | 3.48 | 19.6 | 20.23 | 19.54 | 56691442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
