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 | -0.9 | -3.7422037422 | 24.05 | 24.17 | 23.04 | 255970 | 23.5135646 | CS |
| 4 | -1.1 | -4.53608247423 | 24.25 | 27.56 | 23.01 | 442733 | 24.59135834 | CS |
| 12 | -6.41 | -21.6847090663 | 29.56 | 29.6 | 23.01 | 378459 | 25.88150473 | CS |
| 26 | 5.35 | 30.0561797753 | 17.8 | 29.7 | 17.8 | 316153 | 24.72122108 | CS |
| 52 | 9.37 | 67.9970972424 | 13.78 | 29.7 | 13.03 | 311479 | 20.53313283 | CS |
| 156 | 5.65 | 32.2857142857 | 17.5 | 29.7 | 8.29 | 325335 | 14.85494815 | CS |
| 260 | 5.02 | 27.6889134032 | 18.13 | 29.7 | 8.29 | 309455 | 15.49013572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 23.29 | -0.09 | -0.38 | 23.48 | 23.52 | 23.12 | 188090 |
| 1739486400 | 23.38 | -0.13 | -0.55 | 23.71 | 23.71 | 23.16 | 227304 |
| 1739400000 | 23.51 | -0.24 | -1.01 | 23.48 | 23.66 | 23.26 | 297739 |
| 1739313600 | 23.75 | -0.27 | -1.12 | 24.05 | 24.17 | 23.7 | 310746 |
| 1739227200 | 24.02 | 0.08 | 0.33 | 23.89 | 24.12 | 23.76 | 353567 |
| 1738968000 | 23.94 | -0.32 | -1.32 | 24.11 | 24.29 | 23.88 | 317851 |
| 1738881600 | 24.26 | -0.1 | -0.41 | 24.2 | 24.69 | 24.16 | 313991 |
| 1738795200 | 24.36 | 0.63 | 2.65 | 23.92 | 24.5 | 23.61 | 278080 |
| 1738708800 | 23.73 | 0.1 | 0.42 | 23.8 | 24.04 | 23.4 | 462866 |
| 1738622400 | 23.63 | -0.33 | -1.38 | 23.03 | 23.92 | 23.01 | 680830 |
| 1738363200 | 23.96 | -0.67 | -2.72 | 24.5 | 24.68 | 23.68 | 1818621 |
| 1738276800 | 24.63 | -0.62 | -2.46 | 25.47 | 25.55 | 24.61 | 413294 |
| 1738190400 | 25.25 | 0.25 | 1.00 | 25.18 | 26.12 | 25.02 | 296984 |
| 1738104000 | 25 | -0.74 | -2.87 | 25.75 | 25.78 | 24.5 | 408978 |
| 1738017600 | 25.74 | -1.3 | -4.81 | 26.79 | 27.31 | 25.72 | 521289 |
| 1737758400 | 27.04 | -0.08 | -0.29 | 27.09 | 27.39 | 26.69 | 342354 |
| 1737672000 | 27.12 | 1.84 | 7.28 | 25.18 | 27.56 | 25.18 | 768883 |
| 1737585600 | 25.28 | 0.86 | 3.52 | 24.47 | 25.39 | 24.46 | 224074 |
| 1737499200 | 24.42 | 0.02 | 0.08 | 24.25 | 24.64 | 24.25 | 186391 |
| 1737412800 | 24.4 | -0.11 | -0.45 | 24.47 | 24.52 | 24.09 | 67524 |
| 1737153600 | 24.51 | 0.26 | 1.07 | 24.3 | 24.68 | 24.25 | 388222 |
| 1737067200 | 24.25 | -0.05 | -0.21 | 24.35 | 24.56 | 23.91 | 395187 |
| 1736980800 | 24.3 | 0.02 | 0.08 | 24.35 | 24.5 | 24.05 | 288103 |
| 1736894400 | 24.28 | -0.58 | -2.33 | 24.85 | 25.13 | 24.19 | 403588 |
| 1736808000 | 24.86 | -0.07 | -0.28 | 24.7 | 25 | 24.6 | 220448 |
| 1736548800 | 24.93 | -0.26 | -1.03 | 25.02 | 25.15 | 24.41 | 278203 |
| 1736462400 | 25.19 | -0.06 | -0.24 | 25.15 | 25.29 | 24.82 | 141635 |
| 1736376000 | 25.25 | -0.12 | -0.47 | 25.38 | 25.57 | 25.15 | 287830 |
| 1736289600 | 25.37 | -0.13 | -0.51 | 25.12 | 25.43 | 24.66 | 472342 |
| 1736203200 | 25.5 | -1.55 | -5.73 | 27.1 | 27.28 | 25.37 | 530309 |
| 1735944000 | 27.05 | -0.18 | -0.66 | 27.37 | 27.46 | 26.99 | 215328 |
| 1735857600 | 27.23 | 0.01 | 0.04 | 27.4 | 27.55 | 26.92 | 221922 |
| 1735684800 | 27.22 | 0.23 | 0.85 | 26.98 | 27.24 | 26.91 | 210398 |
| 1735598400 | 26.99 | -0.29 | -1.06 | 27.03 | 27.22 | 26.76 | 259757 |
| 1735339200 | 27.28 | -0.12 | -0.44 | 26.93 | 27.3 | 26.87 | 220022 |
| 1735069200 | 27.4 | 0.23 | 0.85 | 27 | 27.4 | 26.79 | 84030 |
| 1734993600 | 27.17 | -0.03 | -0.11 | 27.18 | 27.36 | 26.87 | 232431 |
| 1734734400 | 27.2 | 0.08 | 0.29 | 26.73 | 27.55 | 26.73 | 1844433 |
| 1734648000 | 27.12 | 0.88 | 3.35 | 26.51 | 27.24 | 26.47 | 453495 |
| 1734561600 | 26.24 | -0.33 | -1.24 | 26.45 | 26.8 | 26.22 | 220421 |
| 1734475200 | 26.57 | -0.23 | -0.86 | 26.63 | 27.07 | 26.18 | 329569 |
| 1734388800 | 26.8 | -0.23 | -0.85 | 26.99 | 27.18 | 26.72 | 298091 |
| 1734129600 | 27.03 | 0.27 | 1.01 | 26.79 | 27.23 | 26.79 | 322672 |
| 1734043200 | 26.76 | 0.17 | 0.64 | 26.51 | 26.9 | 26.29 | 378751 |
| 1733956800 | 26.59 | -0.38 | -1.41 | 27 | 27.13 | 26.53 | 310335 |
| 1733870400 | 26.97 | -0.15 | -0.55 | 26.97 | 27.31 | 26.88 | 307362 |
| 1733784000 | 27.12 | -0.92 | -3.28 | 27.82 | 27.97 | 26.85 | 366245 |
| 1733524800 | 28.04 | -0.06 | -0.21 | 27.77 | 28.41 | 27.77 | 303676 |
| 1733438400 | 28.1 | 0.35 | 1.26 | 27.67 | 28.34 | 27.09 | 493977 |
| 1733352000 | 27.75 | -0.25 | -0.89 | 26.76 | 28.35 | 26.21 | 643797 |
| 1733265600 | 28 | -0.65 | -2.27 | 28.65 | 28.8 | 27.76 | 508511 |
| 1733179200 | 28.65 | -0.13 | -0.45 | 28.87 | 29.59 | 28.63 | 366983 |
| 1732920000 | 28.78 | -0.24 | -0.83 | 29.24 | 29.24 | 28.64 | 156703 |
| 1732833600 | 29.02 | 0.38 | 1.33 | 28.61 | 29.09 | 28.43 | 81888 |
| 1732747200 | 28.64 | -0.9 | -3.05 | 29.16 | 29.41 | 28.64 | 222824 |
| 1732660800 | 29.54 | 0.42 | 1.44 | 29.56 | 29.6 | 28.94 | 254785 |
| 1732574400 | 29.12 | -0.04 | -0.14 | 29.1 | 29.7 | 29.06 | 447978 |
| 1732315200 | 29.16 | 0.26 | 0.90 | 28.75 | 29.2 | 28.37 | 232449 |
| 1732228800 | 28.9 | -0.01 | -0.03 | 29 | 29.35 | 28.75 | 318709 |
| 1732142400 | 28.91 | -0.19 | -0.65 | 29.11 | 29.14 | 28.81 | 198634 |
| 1732056000 | 29.1 | 0.32 | 1.11 | 28.52 | 29.21 | 28.52 | 196837 |
| 1731969600 | 28.78 | -0.12 | -0.42 | 28.87 | 29.35 | 28.54 | 267451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
