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 | 1.3765 | 5.80311973019 | 23.72 | 25.63 | 23.55 | 565320 | 24.66342802 | CS |
| 4 | -4.2235 | -14.4048431105 | 29.32 | 29.32 | 22.9526 | 780552 | 25.7058319 | CS |
| 12 | -6.7835 | -21.2782308657 | 31.88 | 35.18 | 22.9526 | 625156 | 29.20848026 | CS |
| 26 | -3.6035 | -12.5557491289 | 28.7 | 36.3 | 22.9526 | 546169 | 29.66225709 | CS |
| 52 | -33.6835 | -57.3043552229 | 58.78 | 62.34 | 22.9526 | 726040 | 32.93029557 | CS |
| 156 | -52.0735 | -67.4789425943 | 77.17 | 85.99 | 22.9526 | 668833 | 47.1629147 | CS |
| 260 | 10.9265 | 77.1100917431 | 14.17 | 145.42 | 11.9 | 624671 | 52.53566386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 25.17 | 0.08 | 0.32 | 25.085 | 25.47 | 24.48 | 700086 |
| 1742510100 | 25.09 | -0.12 | -0.48 | 25.13 | 25.62 | 24.85 | 671872 |
| 1742423700 | 25.21 | 0.24 | 0.96 | 24.73 | 25.63 | 24.51 | 370473 |
| 1742337300 | 24.97 | 0.46 | 1.88 | 24.18 | 25.09 | 24 | 440573 |
| 1742250900 | 24.51 | 0.54 | 2.25 | 24.18 | 25 | 24.02 | 569609 |
| 1741991700 | 23.97 | 0.4 | 1.70 | 23.72 | 24.08 | 23.55 | 774075 |
| 1741905300 | 23.57 | -0.13 | -0.55 | 23.68 | 23.83 | 23.315 | 600468 |
| 1741818900 | 23.7 | 0.27 | 1.15 | 23.64 | 24.19 | 23.4 | 643044 |
| 1741732500 | 23.43 | -0.01 | -0.04 | 23.4679 | 23.88 | 23.1 | 955429 |
| 1741646100 | 23.44 | -1.09 | -4.44 | 24.135 | 24.135 | 22.9526 | 1052484 |
| 1741390500 | 24.53 | -1.03 | -4.03 | 25.325 | 25.61 | 24 | 1303907 |
| 1741304100 | 25.56 | -1.15 | -4.31 | 26.375 | 26.375 | 25.44 | 862427 |
| 1741217700 | 26.71 | 0.05 | 0.19 | 26.58 | 27.04 | 26.06 | 644245 |
| 1741131300 | 26.66 | -0.3 | -1.11 | 26.31 | 27.01 | 25.78 | 784791 |
| 1741044900 | 26.96 | 0.44 | 1.66 | 26.765 | 27.8091 | 26.65 | 1135529 |
| 1740785700 | 26.52 | -0.83 | -3.03 | 27.385 | 27.385 | 26.02 | 902584 |
| 1740699300 | 27.35 | -0.74 | -2.63 | 28.24 | 29.01 | 27.22 | 864353 |
| 1740612900 | 28.09 | 0.84 | 3.08 | 26.11 | 28.16 | 25.965 | 1228302 |
| 1740526500 | 27.25 | -0.68 | -2.43 | 27.87 | 28.6799 | 27.18 | 701428 |
| 1740440100 | 27.93 | -0.48 | -1.69 | 28.5 | 28.62 | 27.35 | 499843 |
| 1740180900 | 28.41 | -0.55 | -1.90 | 29.32 | 29.32 | 28.16 | 605606 |
| 1740094500 | 28.96 | -0.65 | -2.20 | 29.54 | 29.79 | 28.43 | 540609 |
| 1740008100 | 29.61 | -1.16 | -3.77 | 30.59 | 30.92 | 29.56 | 451219 |
| 1739921700 | 30.77 | -0.2 | -0.65 | 30.85 | 30.9861 | 30.19 | 487729 |
| 1739576100 | 30.97 | -0.45 | -1.43 | 31.75 | 31.95 | 30.7 | 388460 |
| 1739489700 | 31.42 | -2.08 | -6.21 | 33.85 | 33.97 | 30.865 | 772392 |
| 1739403300 | 33.5 | 0.36 | 1.09 | 32.445 | 33.58 | 31.85 | 338406 |
| 1739316900 | 33.14 | 0.19 | 0.58 | 32.6 | 33.345 | 32.57 | 305602 |
| 1739230500 | 32.95 | 1.37 | 4.34 | 32.049999 | 33.03 | 31.73 | 607786 |
| 1738971300 | 31.58 | -1.02 | -3.13 | 32.705 | 32.705 | 31.27 | 494749 |
| 1738884900 | 32.6 | -0.77 | -2.31 | 33.45 | 33.54 | 31.92 | 1848425 |
| 1738798500 | 33.369999 | -0.17 | -0.51 | 33.64 | 33.77 | 33.15 | 376536 |
| 1738712100 | 33.54 | 0.41 | 1.24 | 33.435 | 33.83 | 33.04 | 591278 |
| 1738625700 | 33.13 | 0.46 | 1.41 | 32.14 | 34.3 | 32.14 | 635769 |
| 1738366500 | 32.67 | -0.43 | -1.30 | 33.49 | 34.07 | 32.39 | 460367 |
| 1738280100 | 33.1 | -0.53 | -1.58 | 33.67 | 33.89 | 32.89 | 486375 |
| 1738193700 | 33.63 | -0.4 | -1.18 | 33.92 | 34.37 | 32.81 | 538738 |
| 1738107300 | 34.03 | 0.59 | 1.76 | 33.509999 | 35.18 | 33.159999 | 827741 |
| 1738020900 | 33.439999 | 0.16 | 0.48 | 32.689999 | 34.81 | 32.689999 | 552492 |
| 1737761700 | 33.28 | 0.21 | 0.64 | 33.59 | 33.98 | 33.27 | 334896 |
| 1737675300 | 33.07 | 0 | 0.00 | 33.07 | 33.07 | 33.07 | 0 |
| 1737588900 | 33.07 | 0.04 | 0.12 | 33.07 | 33.4988 | 32.61 | 339992 |
| 1737502500 | 33.03 | 0.41 | 1.26 | 33.07 | 33.509999 | 32.83 | 427929 |
| 1737156900 | 32.619999 | 0.35 | 1.08 | 32.729999 | 32.915 | 32.22 | 591642 |
| 1737070500 | 32.27 | 0.65 | 2.06 | 31.86 | 33.38 | 31.28 | 1192373 |
| 1736984100 | 31.62 | 0.9 | 2.93 | 31.6 | 32.18 | 31.21 | 436024 |
| 1736897700 | 30.72 | 0.34 | 1.12 | 30.81 | 31.39 | 30.19 | 263435 |
| 1736811300 | 30.38 | -0.12 | -0.39 | 30.27 | 30.66 | 29.4788 | 436268 |
| 1736552100 | 30.5 | -1.18 | -3.72 | 30.92 | 30.99 | 30.18 | 558272 |
| 1736379300 | 31.68 | 0.07 | 0.22 | 31.25 | 32.1 | 30.92 | 409396 |
| 1736292900 | 31.61 | -0.39 | -1.22 | 32.36 | 32.735 | 31.33 | 450173 |
| 1736206500 | 32 | -0.35 | -1.08 | 33.09 | 33.438299 | 31.855 | 338208 |
| 1735947300 | 32.35 | 1.66 | 5.41 | 31.76 | 32.77 | 31.6597 | 410189 |
| 1735860900 | 30.69 | -0.02 | -0.07 | 31.115 | 31.26 | 30.3 | 552732 |
| 1735688100 | 30.71 | -0.41 | -1.32 | 31.6 | 31.79 | 30.39 | 423045 |
| 1735601700 | 31.12 | -0.29 | -0.92 | 31.34 | 31.34 | 30.447 | 483501 |
| 1735342500 | 31.41 | -0.54 | -1.69 | 31.88 | 32.03 | 30.83 | 419786 |
| 1735256100 | 31.95 | -0.46 | -1.42 | 32.13 | 32.4349 | 31.95 | 267121 |
| 1735077840 | 32.409999 | 0.35 | 1.09 | 32.1 | 32.59 | 31.8606 | 176740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
