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 | 4.23 | 18.2563659905 | 23.17 | 27.4 | 22.86 | 10837417 | 25.28520246 | CS |
| 4 | 17.4 | 174 | 10 | 27.4 | 9.59 | 14210150 | 18.66567245 | CS |
| 12 | 16.42 | 149.544626594 | 10.98 | 27.4 | 9.02 | 8022993 | 15.21231244 | CS |
| 26 | 10.85 | 65.5589123867 | 16.55 | 27.4 | 9.02 | 6764055 | 14.43868346 | CS |
| 52 | 14.13 | 106.480783723 | 13.27 | 27.4 | 8.4124 | 6357732 | 13.2997126 | CS |
| 156 | -0.38 | -1.36789056875 | 27.78 | 31.47 | 8.4124 | 4468665 | 15.71926075 | CS |
| 260 | 21.14 | 337.699680511 | 6.26 | 44.95 | 3 | 4290192 | 17.13604441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 27.21 | 1.04 | 3.97 | 26.95 | 28.7 | 26.825 | 12064478 |
| 1732664400 | 26.17 | 0.22 | 0.85 | 26.49 | 26.895 | 25.56 | 8511745 |
| 1732578000 | 25.95 | 0.19 | 0.74 | 26.3 | 26.7 | 25.07 | 10880177 |
| 1732318800 | 25.76 | 1.82 | 7.60 | 23.99 | 26.26 | 23.74 | 10188487 |
| 1732232400 | 23.94 | -0.86 | -3.47 | 24.57 | 24.99 | 23.5147 | 9461396 |
| 1732146000 | 24.8 | 1.05 | 4.42 | 23.17 | 25.12 | 22.9 | 14046252 |
| 1732059600 | 23.75 | 0.94 | 4.12 | 22.4 | 24.25 | 22.22 | 14267832 |
| 1731973200 | 22.81 | 1.67 | 7.90 | 21.405 | 24.9222 | 21.1 | 38133936 |
| 1731714000 | 21.14 | 7.86 | 59.19 | 22.19 | 22.5 | 17.8 | 63904987 |
| 1731627600 | 13.28 | -0.32 | -2.35 | 13.64 | 13.71 | 12.78 | 4251718 |
| 1731541200 | 13.6 | 0.06 | 0.44 | 13.72 | 14.22 | 13.48 | 6040413 |
| 1731454800 | 13.54 | -0.08 | -0.59 | 13.08 | 13.58 | 12.8 | 5828551 |
| 1731368400 | 13.62 | 0.45 | 3.42 | 13.6 | 13.88 | 12.96 | 9859756 |
| 1731109200 | 13.17 | 2.5 | 23.43 | 11.7635 | 13.39 | 11.3341 | 22616158 |
| 1731022800 | 10.67 | -0.3 | -2.73 | 10.75 | 11.175 | 10.485 | 10922652 |
| 1730936400 | 10.97 | -0.43 | -3.77 | 10.89 | 11.21 | 10.42 | 12217941 |
| 1730850000 | 11.4 | 0.58 | 5.36 | 10.685 | 11.41 | 10.6346 | 9862960 |
| 1730763600 | 10.82 | 0.88 | 8.85 | 10 | 10.94 | 10 | 9796768 |
| 1730500800 | 9.94 | 0.34 | 3.54 | 9.81 | 10.3 | 9.65 | 5925930 |
| 1730414400 | 9.6 | -0.5 | -4.95 | 10.16 | 10.17 | 9.59 | 4461244 |
| 1730328000 | 10.1 | -0.04 | -0.39 | 10.01 | 10.55 | 9.855 | 8774777 |
| 1730241600 | 10.14 | -0.01 | -0.10 | 10.035 | 10.17 | 9.865 | 3253092 |
| 1730155200 | 10.15 | 0.65 | 6.84 | 9.49 | 10.265 | 9.49 | 6033861 |
| 1729896000 | 9.5 | 0.31 | 3.37 | 9.3 | 9.72 | 9.19 | 6574950 |
| 1729809600 | 9.19 | 0.15 | 1.66 | 9.18 | 9.485 | 9.045 | 5863620 |
| 1729723200 | 9.0399999 | -0.69 | -7.09 | 9.64 | 9.69 | 9.02 | 8672489 |
| 1729636800 | 9.73 | -0.14 | -1.42 | 9.85 | 9.95 | 9.61 | 4033874 |
| 1729550400 | 9.8699999 | -0.29 | -2.85 | 10.18 | 10.26 | 9.66 | 6644837 |
| 1729291200 | 10.16 | 0 | 0.00 | 10.26 | 10.3388 | 10.07 | 3722472 |
| 1729204800 | 10.16 | -0.25 | -2.40 | 10.43 | 10.43 | 10.074 | 3852002 |
| 1729118400 | 10.41 | -0.05 | -0.48 | 10.56 | 10.65 | 10.305 | 2845155 |
| 1729032000 | 10.46 | 0 | 0.00 | 10.38 | 10.69 | 10.145 | 4115938 |
| 1728945600 | 10.46 | -0.28 | -2.61 | 10.62 | 10.76 | 10.26 | 3636693 |
| 1728686400 | 10.74 | 0.52 | 5.09 | 10.2 | 10.83 | 10.11 | 4499537 |
| 1728600000 | 10.22 | -0.34 | -3.22 | 10.25 | 10.37 | 10.035 | 3427408 |
| 1728513600 | 10.56 | 0.31 | 3.02 | 10.23 | 10.845 | 10.185 | 3910418 |
| 1728427200 | 10.25 | -0.11 | -1.06 | 10.18 | 10.35 | 9.975 | 2564469 |
| 1728340800 | 10.36 | -0.47 | -4.34 | 10.74 | 10.74 | 10.1 | 4088042 |
| 1728081600 | 10.83 | 0.18 | 1.69 | 10.7602 | 10.98 | 10.46 | 4846633 |
| 1727995200 | 10.65 | -0.08 | -0.75 | 10.5896 | 10.71 | 10.34 | 4051677 |
| 1727908800 | 10.73 | 0.52 | 5.09 | 9.94 | 10.9099 | 9.81 | 5984252 |
| 1727822400 | 10.21 | -0.35 | -3.31 | 10.46 | 10.49 | 9.96 | 5447391 |
| 1727735520 | 10.56 | -0.14 | -1.31 | 10.69 | 10.69 | 10.37 | 3691285 |
| 1727476800 | 10.7 | 0.29 | 2.79 | 10.6 | 10.84 | 10.515 | 4198631 |
| 1727390400 | 10.41 | 0.23 | 2.26 | 10.38 | 10.6 | 10.14 | 5625285 |
| 1727304000 | 10.18 | -0.36 | -3.42 | 10.52 | 10.68 | 10.14 | 4757064 |
| 1727217600 | 10.54 | -0.32 | -2.95 | 10.98 | 11.07 | 10.435 | 5127201 |
| 1727131200 | 10.86 | -0.05 | -0.46 | 11.01 | 11.29 | 10.71 | 5635159 |
| 1726872000 | 10.91 | 0.67 | 6.54 | 10.21 | 10.985 | 10 | 10918764 |
| 1726785600 | 10.24 | 0.1 | 0.99 | 10.51 | 10.58 | 10.23 | 4759170 |
| 1726699200 | 10.14 | 0.05 | 0.50 | 10.15 | 10.81 | 10.03 | 3897339 |
| 1726612800 | 10.09 | 0.31 | 3.17 | 9.8 | 10.49 | 9.8 | 4509169 |
| 1726526400 | 9.78 | -0.42 | -4.12 | 10.03 | 10.06 | 9.73 | 5483923 |
| 1726267200 | 10.2 | -0.18 | -1.73 | 10.62 | 10.66 | 10.14 | 4132348 |
| 1726180800 | 10.38 | -0.26 | -2.44 | 10.56 | 10.67 | 10.23 | 3969294 |
| 1726094400 | 10.64 | 0.49 | 4.83 | 10.34 | 10.68 | 10.16 | 5096991 |
| 1726008000 | 10.15 | 0.4 | 4.10 | 9.5899 | 10.16 | 9.52 | 3328209 |
| 1725921600 | 9.75 | -0.2 | -2.01 | 10 | 10.1475 | 9.6601 | 4523217 |
| 1725662400 | 9.95 | -1.08 | -9.79 | 10.21 | 10.21 | 9.425 | 11473628 |
| 1725576000 | 11.03 | -0.14 | -1.25 | 11.16 | 11.43 | 10.955 | 2357502 |
| 1725489600 | 11.17 | 0.15 | 1.36 | 10.98 | 11.54 | 10.95 | 2364501 |
| 1725403200 | 11.02 | -0.89 | -7.47 | 11.61 | 11.67 | 10.995 | 4635825 |
| 1725057600 | 11.91 | 0.01 | 0.08 | 12.06 | 12.24 | 11.7 | 2417168 |
| 1724971200 | 11.9 | 0.56 | 4.94 | 11.53 | 12.22 | 11.33 | 3143462 |
| 1724884800 | 11.34 | -0.43 | -3.65 | 11.65 | 11.71 | 11.125 | 2708497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
