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 | 0.54 | 2.84810126582 | 18.96 | 19.5 | 17.7326 | 3671310 | 18.43177396 | CS |
| 4 | -1.9 | -8.8785046729 | 21.4 | 21.85 | 17.7326 | 2970273 | 19.47657505 | CS |
| 12 | -5.21 | -21.0845811412 | 24.71 | 29.94 | 17.7326 | 2805640 | 23.49112505 | CS |
| 26 | -4.34 | -18.2046979866 | 23.84 | 29.94 | 17.7326 | 2702186 | 23.44684611 | CS |
| 52 | -3.38 | -14.7727272727 | 22.88 | 29.94 | 17.7326 | 2969466 | 23.91664079 | CS |
| 156 | 5.85 | 42.8571428571 | 13.65 | 33.29 | 9.83 | 4384978 | 23.41180211 | CS |
| 260 | 10.73 | 122.348916762 | 8.77 | 33.29 | 0.8 | 4441668 | 17.0448206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 19.3 | 0.41 | 2.17 | 18.91 | 19.5 | 18.84 | 3350992 |
| 1737070800 | 18.89 | 0.22 | 1.18 | 18.54 | 18.945 | 18.15 | 2588578 |
| 1736984400 | 18.67 | 0.11 | 0.59 | 18.82 | 18.845 | 18.41 | 2392048 |
| 1736898000 | 18.56 | -0.26 | -1.38 | 18.99 | 19.098 | 18.34 | 3332375 |
| 1736811600 | 18.82 | 0.94 | 5.26 | 17.83 | 18.83 | 17.7326 | 3572840 |
| 1736552400 | 17.88 | -1.13 | -5.94 | 18.96 | 19.14 | 17.83 | 6470709 |
| 1736379600 | 19.01 | -0.28 | -1.45 | 19.05 | 19.27 | 18.72 | 3973298 |
| 1736293200 | 19.29 | -0.21 | -1.08 | 19.51 | 19.61 | 19.1 | 3125271 |
| 1736206800 | 19.5 | -0.73 | -3.61 | 20.2 | 20.41 | 19.44 | 3576181 |
| 1735947600 | 20.23 | -0.63 | -3.02 | 20.9 | 20.96 | 20.05 | 2002877 |
| 1735861200 | 20.86 | -0.08 | -0.38 | 21.13 | 21.34 | 20.68 | 1955674 |
| 1735688400 | 20.94 | 0.16 | 0.77 | 20.91 | 21.15 | 20.72 | 1848325 |
| 1735602000 | 20.78 | 0.82 | 4.11 | 20 | 20.85 | 19.9 | 2539869 |
| 1735342800 | 19.96 | 0.15 | 0.76 | 19.78 | 20.03 | 19.5816 | 1634370 |
| 1735256400 | 19.81 | -0.24 | -1.20 | 20 | 20.17 | 19.68 | 1702016 |
| 1735077840 | 20.05 | -0.25 | -1.23 | 20.25 | 20.255 | 19.81 | 1194848 |
| 1734997200 | 20.3 | -0.33 | -1.60 | 20.55 | 20.73 | 20.14 | 1949012 |
| 1734738000 | 20.63 | -0.92 | -4.27 | 21.4 | 21.85 | 20.51 | 6636358 |
| 1734651600 | 21.55 | 0.22 | 1.03 | 21.51 | 21.85 | 21.254 | 2521746 |
| 1734565200 | 21.33 | -0.11 | -0.51 | 21.5 | 21.93 | 21.05 | 2453068 |
| 1734478800 | 21.44 | -0.06 | -0.28 | 21.45 | 21.51 | 20.95 | 2329060 |
| 1734392400 | 21.5 | -0.5 | -2.27 | 22.4 | 22.5 | 21.425 | 1969069 |
| 1734133200 | 22 | -0.29 | -1.30 | 22.29 | 22.29 | 21.8 | 1185385 |
| 1734046800 | 22.29 | 0.1 | 0.45 | 22.13 | 22.48 | 21.84 | 1400149 |
| 1733960400 | 22.19 | -0.18 | -0.80 | 22.34 | 22.4 | 22.045 | 1583380 |
| 1733874000 | 22.37 | -0.07 | -0.31 | 22.48 | 22.63 | 22.15 | 1835580 |
| 1733787600 | 22.44 | 0.06 | 0.27 | 23.02 | 23.3 | 22.41 | 2072667 |
| 1733528400 | 22.38 | -0.68 | -2.95 | 23.07 | 23.33 | 22.18 | 2019047 |
| 1733442000 | 23.06 | -0.02 | -0.09 | 23.12 | 23.12 | 22.6034 | 2494466 |
| 1733355600 | 23.08 | -0.46 | -1.95 | 23.6 | 23.6 | 22.98 | 3244652 |
| 1733269200 | 23.54 | -0.06 | -0.25 | 23.63 | 23.93 | 23.3308 | 2069068 |
| 1733182800 | 23.6 | -0.25 | -1.05 | 23.79 | 24.08 | 23.265 | 3498761 |
| 1732917840 | 23.85 | -0.4 | -1.65 | 24.36 | 24.46 | 23.61 | 1822161 |
| 1732750800 | 24.25 | 0.14 | 0.58 | 24.1 | 25 | 24.1 | 2663562 |
| 1732664400 | 24.11 | -1.88 | -7.23 | 25.33 | 25.87 | 23.99 | 6621452 |
| 1732578000 | 25.99 | -1.42 | -5.18 | 27.35 | 27.87 | 25.17 | 6731474 |
| 1732318800 | 27.41 | -0.73 | -2.59 | 27.9 | 28.13 | 27.04 | 2219221 |
| 1732232400 | 28.14 | 1.53 | 5.75 | 26.88 | 28.28 | 26.745 | 3282545 |
| 1732146000 | 26.61 | 0.06 | 0.23 | 26.55 | 27.05 | 26.46 | 2183195 |
| 1732059600 | 26.55 | 0.08 | 0.30 | 26.25 | 26.8 | 26.16 | 1082940 |
| 1731973200 | 26.47 | -0.27 | -1.01 | 26.98 | 27.1093 | 26.23 | 1931542 |
| 1731714000 | 26.74 | -0.31 | -1.15 | 27.39 | 27.47 | 26.67 | 1297697 |
| 1731627600 | 27.05 | -0.61 | -2.21 | 27.81 | 28.18 | 26.92 | 2106110 |
| 1731541200 | 27.66 | 0.86 | 3.21 | 27.07 | 27.74 | 26.68 | 2320984 |
| 1731454800 | 26.8 | -1.43 | -5.07 | 27.95 | 28.07 | 26.76 | 5955533 |
| 1731368400 | 28.23 | -0.47 | -1.64 | 28.61 | 28.62 | 27.76 | 1833152 |
| 1731109200 | 28.7 | -0.36 | -1.24 | 28.9 | 29.17 | 28.384 | 2757865 |
| 1731022800 | 29.06 | -0.74 | -2.48 | 29.7 | 29.78 | 28.77 | 4301753 |
| 1730936400 | 29.8 | 2.6 | 9.56 | 29.08 | 29.94 | 28.4401 | 5187235 |
| 1730850000 | 27.2 | 0.87 | 3.30 | 26.34 | 27.41 | 26.29 | 2905793 |
| 1730763600 | 26.33 | -0.15 | -0.57 | 26.51 | 26.96 | 26.05 | 2581758 |
| 1730500800 | 26.48 | 0.21 | 0.80 | 26.45 | 27 | 26.162 | 2443742 |
| 1730414400 | 26.27 | 1.58 | 6.40 | 26.25 | 27.29 | 25.665 | 5622816 |
| 1730328000 | 24.69 | -0.24 | -0.96 | 24.83 | 25.34 | 24.64 | 2800357 |
| 1730241600 | 24.93 | -0.07 | -0.28 | 25 | 25.14 | 24.61 | 1986273 |
| 1730155200 | 25 | 0.6 | 2.46 | 24.25 | 25.15 | 24.21 | 1690967 |
| 1729896000 | 24.4 | -0.04 | -0.16 | 24.71 | 24.88 | 24.32 | 1614976 |
| 1729809600 | 24.44 | 0.1 | 0.41 | 24.38 | 24.54 | 24.05 | 1580947 |
| 1729723200 | 24.34 | -0.43 | -1.74 | 24.5 | 24.89 | 24.24 | 3284927 |
| 1729636800 | 24.77 | 0.01 | 0.04 | 24.82 | 25.055 | 24.68 | 1572468 |
| 1729550400 | 24.76 | -0.15 | -0.60 | 24.77 | 24.92 | 24.38 | 1733683 |
| 1729291200 | 24.91 | -0.39 | -1.54 | 25.52 | 25.57 | 24.8 | 1565502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
