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 | -0.09 | -0.395256916996 | 22.77 | 23.22 | 22.49 | 1071084 | 22.73558331 | CS |
| 4 | 2.96 | 15.0101419878 | 19.72 | 23.22 | 19.62 | 1394433 | 21.69791341 | CS |
| 12 | 7.95 | 53.9714867617 | 14.73 | 23.22 | 14.06 | 1778241 | 18.42229964 | CS |
| 26 | 8.93 | 64.9454545455 | 13.75 | 23.22 | 12.65 | 1890885 | 16.65871773 | CS |
| 52 | 9.85 | 76.773187841 | 12.83 | 23.22 | 12.5 | 1913407 | 15.67609855 | CS |
| 156 | 5.43 | 31.4782608696 | 17.25 | 23.22 | 5.43 | 2220249 | 13.22300767 | CS |
| 260 | -20.05 | -46.9225368593 | 42.73 | 49.03 | 5.43 | 2025409 | 14.99252622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 22.68 | -0.15 | -0.66 | 22.83 | 22.98 | 22.68 | 873020 |
| 1732664400 | 22.83 | 0.1 | 0.44 | 22.58 | 23.22 | 22.56 | 959780 |
| 1732578000 | 22.73 | 0.21 | 0.93 | 22.73 | 22.94 | 22.6 | 1228649 |
| 1732318800 | 22.52 | -0.33 | -1.44 | 22.9 | 23.04 | 22.49 | 969549 |
| 1732232400 | 22.85 | 0.18 | 0.79 | 22.66 | 23.075 | 22.56 | 1522371 |
| 1732146000 | 22.67 | -0.03 | -0.13 | 22.78 | 23.01 | 22.49 | 882304 |
| 1732059600 | 22.7 | 0.45 | 2.02 | 21.79 | 22.78 | 21.63 | 1470955 |
| 1731973200 | 22.25 | 0.15 | 0.68 | 22.04 | 22.355 | 21.76 | 1492147 |
| 1731714000 | 22.1 | 0.03 | 0.14 | 21.8 | 22.13 | 21.73 | 1164612 |
| 1731627600 | 22.07 | -0.12 | -0.54 | 22.27 | 22.57 | 22.02 | 1588795 |
| 1731541200 | 22.19 | -0.05 | -0.22 | 22.24 | 22.39 | 22.01 | 1107607 |
| 1731454800 | 22.24 | 0.01 | 0.04 | 21.91 | 22.38 | 21.85 | 1590439 |
| 1731368400 | 22.23 | 0.47 | 2.16 | 22.1 | 22.295 | 21.69 | 1886575 |
| 1731109200 | 21.76 | 0.33 | 1.54 | 21.49 | 22.09 | 21.47 | 1624331 |
| 1731022800 | 21.43 | -0.57 | -2.59 | 21.55 | 21.89 | 21.42 | 1990812 |
| 1730936400 | 22 | 1.52 | 7.42 | 21.4 | 22.055 | 21.34 | 2210544 |
| 1730850000 | 20.48 | 0.52 | 2.61 | 19.98 | 20.605 | 19.98 | 1153352 |
| 1730763600 | 19.96 | 0.05 | 0.25 | 19.87 | 20.16 | 19.62 | 983140 |
| 1730500800 | 19.91 | -0.09 | -0.45 | 19.95 | 20.11 | 19.78 | 1088002 |
| 1730414400 | 20 | -0.08 | -0.40 | 20.47 | 20.88 | 19.92 | 2420285 |
| 1730328000 | 20.08 | 0 | 0.00 | 19.82 | 20.1598 | 19.71 | 1630377 |
| 1730241600 | 20.08 | 0.14 | 0.70 | 19.45 | 20.26 | 19.43 | 2386106 |
| 1730155200 | 19.94 | 0.93 | 4.89 | 19.8 | 20.28 | 19.62 | 1988871 |
| 1729896000 | 19.01 | -0.08 | -0.42 | 19.16 | 19.24 | 18.92 | 939222 |
| 1729809600 | 19.09 | -0.15 | -0.78 | 19.2 | 19.395 | 18.805 | 1244944 |
| 1729723200 | 19.24 | -0.36 | -1.84 | 19.41 | 19.53 | 19.035 | 1119367 |
| 1729636800 | 19.6 | 0.18 | 0.93 | 19.34 | 19.695 | 19.02 | 1398783 |
| 1729550400 | 19.42 | -0.02 | -0.10 | 19.34 | 19.53 | 19.22 | 1052825 |
| 1729291200 | 19.44 | -0.02 | -0.10 | 19.52 | 19.53 | 19.193 | 1118687 |
| 1729204800 | 19.46 | -0.1 | -0.51 | 19.76 | 19.9 | 19.365 | 1337348 |
| 1729118400 | 19.56 | -0.13 | -0.66 | 19.69 | 19.8 | 19.45 | 1871774 |
| 1729032000 | 19.69 | 1.26 | 6.84 | 18.94 | 19.922922 | 18.94 | 3898538 |
| 1728945600 | 18.43 | -0.29 | -1.55 | 18.55 | 18.65 | 18.27 | 1420871 |
| 1728686400 | 18.72 | 0.01 | 0.05 | 18.8 | 19.04 | 18.655 | 2050237 |
| 1728600000 | 18.71 | 0.15 | 0.81 | 18.18 | 18.74 | 18.11 | 2553118 |
| 1728513600 | 18.56 | 1.38 | 8.03 | 17.39 | 18.655 | 17.38 | 4984735 |
| 1728427200 | 17.18 | 0.8 | 4.88 | 16.42 | 17.22 | 16.42 | 2509237 |
| 1728340800 | 16.379999 | 0.03 | 0.18 | 16.399999 | 16.735 | 16.23 | 2125996 |
| 1728081600 | 16.35 | 0.7 | 4.47 | 16 | 16.379999 | 15.93 | 2024790 |
| 1727995200 | 15.65 | -0.32 | -2.00 | 15.75 | 15.95 | 15.46 | 2342060 |
| 1727908800 | 15.97 | -0.32 | -1.96 | 15.93 | 16.1 | 15.8 | 2174705 |
| 1727822400 | 16.29 | -0.38 | -2.28 | 17.04 | 17.1 | 15.96 | 3605670 |
| 1727736000 | 16.67 | -0.19 | -1.13 | 16.98 | 17.03 | 15.75 | 4096072 |
| 1727476800 | 16.86 | -0.1 | -0.59 | 17.14 | 17.14 | 16.815 | 1909872 |
| 1727390400 | 16.96 | 0.62 | 3.79 | 16.69 | 17.11 | 16.69 | 1803308 |
| 1727304000 | 16.34 | -0.71 | -4.16 | 17 | 17.02 | 16.315 | 1327187 |
| 1727217600 | 17.05 | -0.21 | -1.22 | 17.38 | 17.38 | 16.765 | 2712390 |
| 1727131200 | 17.26 | 0.01 | 0.06 | 17.21 | 17.285 | 17 | 2132555 |
| 1726872000 | 17.25 | 0.28 | 1.65 | 16.85 | 17.315 | 16.76 | 3279304 |
| 1726785600 | 16.97 | 0.41 | 2.48 | 17.06 | 17.14 | 16.82 | 1321298 |
| 1726699200 | 16.559999 | 0.34 | 2.10 | 16.399999 | 16.9101 | 16.399999 | 2194799 |
| 1726612800 | 16.219999 | 0.18 | 1.12 | 16.27 | 16.35 | 16.1 | 1640760 |
| 1726526400 | 16.04 | 0.43 | 2.75 | 15.64 | 16.145 | 15.58 | 1945273 |
| 1726267200 | 15.61 | 0.33 | 2.16 | 15.36 | 15.76 | 15.36 | 1909407 |
| 1726180800 | 15.28 | 0.33 | 2.21 | 15.08 | 15.53 | 15.04 | 2350592 |
| 1726094400 | 14.95 | 0.34 | 2.33 | 14.6 | 14.97 | 14.41 | 1808036 |
| 1726008000 | 14.61 | 0.05 | 0.34 | 14.62 | 14.68 | 14.06 | 1309353 |
| 1725921600 | 14.56 | 0.33 | 2.32 | 14.46 | 14.715 | 14.445 | 1313058 |
| 1725662400 | 14.23 | -0.42 | -2.87 | 14.74 | 14.955 | 14.125 | 1850557 |
| 1725576000 | 14.65 | -0.03 | -0.20 | 14.83 | 15.07 | 14.615 | 1300084 |
| 1725489600 | 14.68 | -0.18 | -1.21 | 14.73 | 14.99 | 14.54 | 1408719 |
| 1725403200 | 14.86 | -0.19 | -1.26 | 14.77 | 15.23 | 14.73 | 2250907 |
| 1725057600 | 15.05 | -0.03 | -0.20 | 15.09 | 15.26 | 14.815 | 1466456 |
| 1724971200 | 15.08 | -0.05 | -0.33 | 15.23 | 15.33 | 15.015 | 1699830 |
| 1724884800 | 15.13 | -0.37 | -2.39 | 15.38 | 15.44 | 15 | 1358045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
