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 | 0.77 | 4.47414294015 | 17.21 | 17.97 | 16.47 | 304901 | 17.01799799 | CS |
| 4 | -0.52 | -2.81081081081 | 18.5 | 19.16 | 15.8802 | 378848 | 17.36849549 | CS |
| 12 | -7.28 | -28.8202692003 | 25.26 | 25.53 | 15.8802 | 377985 | 19.91716117 | CS |
| 26 | -11.31 | -38.6138613861 | 29.29 | 29.82 | 15.8802 | 295881 | 22.25784932 | CS |
| 52 | -2.01 | -10.0550275138 | 19.99 | 30.4 | 15.8802 | 150327 | 22.28858308 | CS |
| 156 | 6.4 | 55.2677029361 | 11.58 | 30.4 | 9.51 | 602316 | 18.3738068 | CS |
| 260 | 4.68 | 35.1879699248 | 13.3 | 30.4 | 2.21 | 894996 | 13.48825795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 17.98 | 0.64 | 3.69 | 17.46 | 18.28 | 17.41 | 334552 |
| 1735688400 | 17.34 | 0.63 | 3.77 | 16.71 | 17.49 | 16.71 | 412885 |
| 1735602000 | 16.71 | -0.12 | -0.71 | 16.83 | 16.83 | 16.469999 | 340792 |
| 1735342800 | 16.83 | -0.29 | -1.69 | 17.16 | 17.16 | 16.68 | 260386 |
| 1735256400 | 17.12 | -0.19 | -1.10 | 17.21 | 17.42 | 17 | 205540 |
| 1735077840 | 17.31 | 0.27 | 1.58 | 17.08 | 17.36 | 16.9 | 231763 |
| 1734997200 | 17.04 | 0.9 | 5.58 | 16.21 | 17.08 | 16.149999 | 267630 |
| 1734738000 | 16.14 | -0.08 | -0.49 | 16.219999 | 16.559999 | 16.079999 | 345318 |
| 1734651600 | 16.219999 | -0.36 | -2.17 | 16.739999 | 16.75 | 16.14 | 393653 |
| 1734565200 | 16.579999 | 0.08 | 0.48 | 16.5 | 16.99 | 16.45 | 491764 |
| 1734478800 | 16.5 | 0.01 | 0.06 | 16.23 | 16.504999 | 15.8802 | 391958 |
| 1734392400 | 16.489999 | -1.48 | -8.24 | 16.559999 | 16.9108 | 16.2 | 463325 |
| 1734133200 | 17.97 | -0.05 | -0.28 | 18.06 | 18.16 | 17.735 | 611030 |
| 1734046800 | 18.02 | 0.1 | 0.56 | 18 | 18.2036 | 17.33 | 409147 |
| 1733960400 | 17.92 | -0.66 | -3.55 | 18.65 | 18.69 | 17.91 | 326778 |
| 1733874000 | 18.58 | -0.16 | -0.85 | 18.67 | 18.87 | 18.5188 | 187744 |
| 1733787600 | 18.74 | 0.5 | 2.74 | 18.5 | 19.16 | 18.2775 | 345487 |
| 1733528400 | 18.24 | -0.05 | -0.27 | 18.33 | 18.4203 | 17.95 | 403553 |
| 1733442000 | 18.29 | 0.11 | 0.61 | 18.5 | 18.82 | 17.983 | 730502 |
| 1733355600 | 18.18 | -0.48 | -2.57 | 18.7 | 18.7 | 18.18 | 408061 |
| 1733269200 | 18.66 | 0.86 | 4.83 | 18.01 | 18.7498 | 17.86 | 422742 |
| 1733182800 | 17.8 | -0.37 | -2.04 | 18.18 | 18.2 | 17.63 | 497379 |
| 1732917840 | 18.17 | -0.47 | -2.52 | 18.63 | 18.7 | 17.95 | 389401 |
| 1732750800 | 18.64 | -0.26 | -1.38 | 18.52 | 19.49 | 17.88 | 1062172 |
| 1732664400 | 18.9 | -0.97 | -4.88 | 19.95 | 20.5 | 18.83 | 973916 |
| 1732578000 | 19.87 | -0.18 | -0.90 | 20.05 | 20.09 | 19.495 | 343402 |
| 1732318800 | 20.05 | -0.09 | -0.45 | 20.14 | 20.31 | 19.85 | 222442 |
| 1732232400 | 20.14 | -0.26 | -1.27 | 20.38 | 20.38 | 19.765 | 321359 |
| 1732146000 | 20.4 | -0.16 | -0.78 | 20.56 | 20.62 | 20.11 | 176337 |
| 1732059600 | 20.56 | 0.11 | 0.54 | 20.21 | 20.64 | 20.21 | 140250 |
| 1731973200 | 20.45 | 0.22 | 1.09 | 20.3 | 20.85 | 20.27 | 175392 |
| 1731714000 | 20.23 | -0.78 | -3.71 | 21.05 | 21.05 | 20.23 | 357807 |
| 1731627600 | 21.01 | 0.13 | 0.62 | 20.8 | 21.27 | 20.5828 | 614124 |
| 1731541200 | 20.88 | 0.46 | 2.25 | 20.41 | 21.34 | 20.375 | 475952 |
| 1731454800 | 20.42 | -0.19 | -0.92 | 20.4 | 20.55 | 20.02 | 387093 |
| 1731368400 | 20.61 | -0.42 | -2.00 | 20.8 | 20.87 | 20.29 | 546214 |
| 1731109200 | 21.03 | -0.78 | -3.58 | 21.81 | 21.81 | 20.78 | 400620 |
| 1731022800 | 21.81 | 0.16 | 0.74 | 21.73 | 22.24 | 21.705 | 172070 |
| 1730936400 | 21.65 | 0.13 | 0.60 | 21.49 | 21.93 | 20.9 | 327287 |
| 1730850000 | 21.52 | -0.01 | -0.05 | 21.76 | 21.89 | 21.2901 | 276770 |
| 1730763600 | 21.53 | -0.14 | -0.65 | 21.6 | 22.11 | 21.362 | 428401 |
| 1730500800 | 21.67 | -0.14 | -0.64 | 22 | 22.03 | 21.655 | 264225 |
| 1730414400 | 21.81 | 0.37 | 1.73 | 21.33 | 22.15 | 21.29 | 584416 |
| 1730328000 | 21.44 | -0.82 | -3.68 | 22 | 22.08 | 21.27 | 582324 |
| 1730241600 | 22.26 | -0.42 | -1.85 | 22.57 | 22.7497 | 22.05 | 236697 |
| 1730155200 | 22.68 | -0.12 | -0.53 | 22.6 | 22.89 | 22.1762 | 204483 |
| 1729896000 | 22.8 | 0.16 | 0.71 | 22.67 | 23.026 | 22.55 | 204426 |
| 1729809600 | 22.64 | 0.02 | 0.09 | 22.63 | 23.27 | 22.27 | 519077 |
| 1729723200 | 22.62 | -1.37 | -5.71 | 23.75 | 23.85 | 22.53 | 792854 |
| 1729636800 | 23.99 | -0.86 | -3.46 | 24.85 | 24.85 | 23.99 | 218653 |
| 1729550400 | 24.85 | -0.08 | -0.32 | 24.96 | 25.17 | 24.665 | 204010 |
| 1729291200 | 24.93 | 0.68 | 2.80 | 24.97 | 25.03 | 24.4 | 204924 |
| 1729204800 | 24.25 | 0.12 | 0.50 | 24.28 | 24.45 | 23.97 | 204278 |
| 1729118400 | 24.13 | 0.03 | 0.12 | 24.1 | 24.345 | 24 | 353210 |
| 1729032000 | 24.1 | -0.89 | -3.56 | 24.76 | 24.785 | 24.06 | 355153 |
| 1728945600 | 24.99 | -0.38 | -1.50 | 25.41 | 25.41 | 24.94 | 236154 |
| 1728686400 | 25.37 | 0.2 | 0.79 | 25.17 | 25.47 | 25.0401 | 182882 |
| 1728600000 | 25.17 | 0.04 | 0.16 | 25.26 | 25.53 | 25.07 | 258955 |
| 1728513600 | 25.13 | -0.96 | -3.68 | 25.94 | 26.055 | 25.03 | 489015 |
| 1728427200 | 26.09 | -0.42 | -1.58 | 26.37 | 26.37 | 25.75 | 264871 |
| 1728340800 | 26.51 | 0.34 | 1.30 | 26.2 | 26.709 | 26.03 | 251282 |
| 1728081600 | 26.17 | -0.49 | -1.84 | 26.89 | 26.895 | 26.02 | 313173 |
| 1727995200 | 26.66 | 0.7 | 2.70 | 25.94 | 26.73 | 25.7296 | 272423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
