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 | -3.1416 | -11.5670103093 | 27.16 | 28.07 | 22.55 | 66600075 | 24.43822005 | CS |
| 4 | 1.5384 | 6.84341637011 | 22.48 | 30.28 | 17.72 | 87259921 | 24.12990192 | CS |
| 12 | 7.6384 | 46.6324786325 | 16.38 | 30.28 | 14.665 | 58385405 | 21.19558389 | CS |
| 26 | 3.7184 | 18.3172413793 | 20.3 | 30.28 | 13.165 | 48212829 | 20.35533698 | CS |
| 52 | 9.2684 | 62.8366101695 | 14.75 | 34.09 | 13.165 | 57910192 | 21.14985945 | CS |
| 156 | -15.5416 | -39.2861476239 | 39.56 | 40.78 | 3.11 | 36143479 | 16.81683593 | CS |
| 260 | 22.9284 | 2103.52293578 | 1.09 | 83.45 | 0.3522 | 27335787 | 18.05225282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 23.27 | 0.47 | 2.04 | 23.5 | 24.61 | 22.9201 | 56463143 |
| 1733873700 | 22.805 | -1.05 | -4.40 | 24.37 | 24.54 | 22.55 | 43286550 |
| 1733787300 | 23.855 | -2.58 | -9.74 | 25.49 | 26.2 | 23.78 | 66702512 |
| 1733528100 | 26.43 | 1.64 | 6.62 | 25.48 | 26.9099 | 25.0001 | 71324252 |
| 1733441700 | 24.79 | -1.17 | -4.51 | 27.16 | 28.07 | 24.78 | 95223916 |
| 1733355300 | 25.96 | 0.83 | 3.30 | 25.17 | 26.1 | 24.58 | 67326998 |
| 1733268900 | 25.13 | -0.5 | -1.95 | 24.5 | 25.73 | 24.15 | 59625309 |
| 1733182500 | 25.63 | -1.79 | -6.53 | 26.85 | 26.89 | 23.82 | 124823546 |
| 1732917840 | 27.42 | 0.5 | 1.86 | 27.52 | 30.28 | 27.14 | 88392055 |
| 1732750500 | 26.92 | 1.95 | 7.81 | 26.03 | 27.3167 | 25 | 87015642 |
| 1732664100 | 24.97 | -1.45 | -5.49 | 25.06 | 27.91 | 24.65 | 90064323 |
| 1732577700 | 26.42 | 0.39 | 1.50 | 27.05 | 28.8882 | 24.8659 | 123320389 |
| 1732318500 | 26.03 | 1.85 | 7.65 | 23.65 | 26.71 | 23.11 | 102530578 |
| 1732232100 | 24.18 | 1.55 | 6.85 | 25.21 | 25.75 | 22.5 | 162936320 |
| 1732145700 | 22.63 | 2.77 | 13.95 | 20.74 | 23.4825 | 20.5193 | 123004226 |
| 1732059300 | 19.86 | 1.76 | 9.69 | 18.3 | 20.65 | 18.3 | 86621064 |
| 1731972900 | 18.105 | -2.97 | -14.07 | 19.83 | 21.16 | 17.72 | 121368455 |
| 1731713700 | 21.07 | 0.28 | 1.35 | 21.27 | 21.2997 | 20.01 | 42052923 |
| 1731627300 | 20.79 | -0.91 | -4.19 | 22.48 | 22.9 | 20.18 | 45856292 |
| 1731540900 | 21.7 | -3.53 | -13.99 | 24.32 | 26.1732 | 21.43 | 92475371 |
| 1731454500 | 25.23 | 0.22 | 0.88 | 24.1 | 25.3806 | 23.46 | 85265020 |
| 1731368100 | 25.01 | 5.76 | 29.92 | 22.3 | 25.458 | 21.8 | 122455126 |
| 1731108900 | 19.25 | -0.06 | -0.31 | 19.14 | 19.43 | 18.57 | 46314855 |
| 1731022500 | 19.31 | -0.01 | -0.05 | 18.97 | 19.5497 | 18.745 | 49306576 |
| 1730936100 | 19.32 | 3.08 | 18.97 | 17.635 | 19.6 | 17.2445 | 83823849 |
| 1730849700 | 16.239999 | 0.74 | 4.77 | 15.96 | 16.355 | 15.7 | 31480293 |
| 1730763300 | 15.5 | -0.61 | -3.79 | 15.87 | 15.94 | 15.31 | 28871534 |
| 1730500500 | 16.11 | -0.66 | -3.94 | 16.93 | 17.3699 | 16.1 | 32340181 |
| 1730414100 | 16.77 | -1.51 | -8.26 | 18.15 | 18.168204 | 16.45 | 38772387 |
| 1730327700 | 18.28 | -0.65 | -3.43 | 18.47 | 19.12 | 18.01 | 32184580 |
| 1730241300 | 18.93 | -0.01 | -0.05 | 19.39 | 19.94 | 18.71 | 64299776 |
| 1730154900 | 18.94 | 1.88 | 11.02 | 17.72 | 19.19 | 17.695 | 54846801 |
| 1729895700 | 17.06 | -1.16 | -6.37 | 18.15 | 18.295 | 16.95 | 55487438 |
| 1729809300 | 18.22 | 0.15 | 0.83 | 18.476 | 18.99 | 17.7301 | 47761427 |
| 1729722900 | 18.07 | -0.9 | -4.74 | 18.6 | 18.75 | 17.33 | 43756409 |
| 1729636500 | 18.97 | 0.26 | 1.39 | 18.4002 | 19.14 | 18.11 | 31790831 |
| 1729550100 | 18.71 | -0.17 | -0.90 | 18.7 | 18.77 | 17.86 | 42538484 |
| 1729290900 | 18.88 | 0.87 | 4.83 | 18.37 | 19.1 | 18.26 | 47363627 |
| 1729204500 | 18.01 | -0.07 | -0.39 | 17.97 | 18.49 | 17.115 | 43438708 |
| 1729118100 | 18.08 | 1.16 | 6.86 | 17.5 | 18.19 | 16.96 | 53003499 |
| 1729031700 | 16.92 | -0.06 | -0.35 | 17.05 | 17.92 | 16.630099 | 50426312 |
| 1728945300 | 16.98 | 0.9 | 5.60 | 16.79 | 17.945 | 16.3594 | 65640045 |
| 1728686100 | 16.079999 | 0.85 | 5.58 | 15.43 | 16.23 | 15.37 | 34789542 |
| 1728599700 | 15.23 | -0.21 | -1.36 | 15.2004 | 15.5 | 15.06 | 19855445 |
| 1728513300 | 15.44 | -0.39 | -2.46 | 15.78 | 16.1494 | 15.35 | 26027113 |
| 1728426900 | 15.83 | -0.16 | -1.00 | 15.921174 | 16.37 | 15.765 | 22571936 |
| 1728340500 | 15.99 | -0.32 | -1.96 | 16.43 | 16.719999 | 15.52 | 29615485 |
| 1728081300 | 16.309999 | 0.84 | 5.43 | 15.81 | 16.64 | 15.55 | 31219129 |
| 1727994900 | 15.47 | 0.26 | 1.71 | 15.02 | 15.48 | 14.79 | 26196457 |
| 1727908500 | 15.21 | 0.14 | 0.93 | 15.04 | 15.53 | 14.845 | 25619730 |
| 1727822100 | 15.07 | -1.15 | -7.09 | 16.129999 | 16.19 | 14.665 | 32660517 |
| 1727735520 | 16.219999 | -1.07 | -6.19 | 16.61 | 16.67 | 16.079999 | 29065208 |
| 1727476500 | 17.29 | -0.23 | -1.31 | 17.88 | 17.92 | 16.845 | 41081696 |
| 1727390100 | 17.52 | 1.38 | 8.55 | 16.7 | 18.25 | 16.5 | 60351347 |
| 1727303700 | 16.14 | -0.27 | -1.65 | 16.35 | 16.8589 | 16.023599 | 32628105 |
| 1727217300 | 16.41 | 0.34 | 2.12 | 16.18 | 16.55 | 15.62 | 35827880 |
| 1727130900 | 16.07 | 0.53 | 3.41 | 15.56 | 16.3 | 15.36 | 24565806 |
| 1726871700 | 15.54 | 0.09 | 0.58 | 15.42 | 15.61 | 14.97 | 30713353 |
| 1726785300 | 15.45 | 0.11 | 0.72 | 16.379999 | 16.385 | 15.43 | 40368516 |
| 1726698900 | 15.34 | -0.55 | -3.43 | 15.83 | 16.579999 | 15.17 | 34550326 |
| 1726612500 | 15.885 | 0.02 | 0.09 | 16.239999 | 16.5899 | 15.5619 | 32337541 |
| 1726526100 | 15.87 | -0.25 | -1.55 | 15.7 | 16.21 | 15.36 | 22462383 |
| 1726266900 | 16.12 | 0.32 | 2.03 | 15.85 | 16.719999 | 15.66 | 33466422 |
| 1726180500 | 15.8 | 0.01 | 0.06 | 15.81 | 16.05 | 15.38 | 26432496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
