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 | -1.39 | -5.65960912052 | 24.56 | 24.97 | 22.55 | 824558 | 23.701179 | CS |
| 4 | 0.05 | 0.216262975779 | 23.12 | 29.81 | 22.315 | 1539086 | 26.48427841 | CS |
| 12 | 4.17 | 21.9473684211 | 19 | 29.81 | 18.32 | 1078205 | 23.66714289 | CS |
| 26 | 1.57 | 7.26851851852 | 21.6 | 29.81 | 16.8 | 1066244 | 22.47679846 | CS |
| 52 | -2.6 | -10.0892510671 | 25.77 | 29.81 | 12.66 | 928078 | 21.12052708 | CS |
| 156 | -21.33 | -47.9325842697 | 44.5 | 74.5 | 12.04 | 727675 | 25.00339279 | CS |
| 260 | -9.2 | -28.421377819 | 32.37 | 74.5 | 12.04 | 551891 | 27.32645924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 23.17 | 0.41 | 1.80 | 23.45 | 23.65 | 22.89 | 813680 |
| 1721946900 | 22.76 | -0.56 | -2.40 | 23.02 | 23.48 | 22.55 | 906711 |
| 1721860500 | 23.32 | -1.25 | -5.09 | 24.09 | 24.3 | 23.18 | 867285 |
| 1721774100 | 24.57 | 0.31 | 1.28 | 23.86 | 24.97 | 23.8128 | 633364 |
| 1721687700 | 24.26 | 0.4 | 1.68 | 24.58 | 24.85 | 23.995 | 903104 |
| 1721428500 | 23.86 | -0.78 | -3.17 | 24.56 | 24.62 | 23.825 | 812328 |
| 1721342100 | 24.64 | -0.78 | -3.07 | 25.7 | 25.85 | 24.31 | 1345855 |
| 1721255700 | 25.42 | -2.04 | -7.43 | 27.09 | 27.22 | 25.35 | 2022938 |
| 1721169300 | 27.46 | -1.89 | -6.44 | 29.44 | 29.49 | 27.14 | 2012325 |
| 1721082900 | 29.35 | 0.45 | 1.56 | 29.22 | 29.71 | 29.07 | 1127358 |
| 1720823700 | 28.9 | 0.36 | 1.26 | 28.76 | 29.81 | 28.68 | 1460265 |
| 1720737300 | 28.54 | -0.78 | -2.66 | 29.35 | 29.5808 | 28.06 | 2127506 |
| 1720650900 | 29.32 | 6.1 | 26.27 | 25.71 | 29.3494 | 24.96 | 7696508 |
| 1720564500 | 23.22 | -0.74 | -3.09 | 24.02 | 24.2441 | 23.18 | 2171274 |
| 1720478100 | 23.96 | 0.74 | 3.19 | 23.68 | 24.38 | 23.49 | 1205255 |
| 1720218900 | 23.22 | 0.12 | 0.52 | 23.3 | 23.74 | 23.05 | 551982 |
| 1720040640 | 23.1 | 0.17 | 0.74 | 23.15 | 23.36 | 22.965 | 458567 |
| 1719959700 | 22.93 | 0.51 | 2.27 | 22.36 | 23.13 | 22.35 | 718288 |
| 1719873300 | 22.42 | -0.27 | -1.19 | 23.12 | 23.1863 | 22.315 | 682643 |
| 1719614100 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1719527700 | 22.69 | -0.49 | -2.11 | 23 | 23.105 | 22.3501 | 563735 |
| 1719441300 | 23.18 | 0.79 | 3.53 | 22.5 | 23.535 | 22.5 | 650041 |
| 1719354900 | 22.39 | -0.03 | -0.13 | 22.48 | 22.56 | 21.87 | 427702 |
| 1719268500 | 22.42 | -0.21 | -0.93 | 22.7 | 22.98 | 22.38 | 1041337 |
| 1719009300 | 22.63 | 0.14 | 0.62 | 22.29 | 22.9432 | 22.09 | 7257597 |
| 1718922900 | 22.49 | -1.13 | -4.78 | 23.6 | 23.6 | 22.371 | 1017204 |
| 1718750100 | 23.62 | 0.81 | 3.55 | 22.81 | 23.68 | 22.8 | 1063351 |
| 1718663700 | 22.81 | 0.46 | 2.06 | 22.37 | 22.91 | 21.85 | 842564 |
| 1718404500 | 22.35 | -0.19 | -0.84 | 22.1 | 22.48 | 21.82 | 592311 |
| 1718318100 | 22.54 | 0.22 | 0.99 | 22.01 | 22.605 | 21.76 | 544356 |
| 1718231700 | 22.32 | 0.65 | 3.00 | 22.31 | 22.94 | 21.952 | 751496 |
| 1718145300 | 21.67 | -0.19 | -0.87 | 21.76 | 21.845 | 21.41 | 578469 |
| 1718058900 | 21.86 | 0.49 | 2.29 | 21.1 | 21.9679 | 21.01 | 1187235 |
| 1717799700 | 21.37 | -0.02 | -0.09 | 21.32 | 21.555 | 21.15 | 398650 |
| 1717713300 | 21.39 | -0.08 | -0.37 | 21.38 | 21.71 | 21.1 | 382945 |
| 1717626900 | 21.47 | 1 | 4.89 | 20.86 | 21.47 | 20.61 | 514492 |
| 1717540500 | 20.47 | -0.19 | -0.92 | 20.56 | 20.6445 | 20.02 | 382512 |
| 1717454100 | 20.66 | 0.08 | 0.39 | 21.04 | 21.175 | 20.29 | 443022 |
| 1717194900 | 20.58 | 0.18 | 0.88 | 20.5 | 20.625 | 19.91 | 594906 |
| 1717108500 | 20.4 | -0.37 | -1.78 | 20.82 | 20.89 | 20.145 | 643564 |
| 1717022100 | 20.77 | -0.26 | -1.24 | 21 | 21.4599 | 20.73 | 591736 |
| 1716935700 | 21.03 | 0.49 | 2.39 | 21.24 | 21.69 | 20.995 | 591249 |
| 1716590100 | 20.54 | 0.36 | 1.78 | 20.44 | 20.6484 | 20.24 | 542754 |
| 1716503700 | 20.18 | 0.02 | 0.10 | 20.47 | 20.5899 | 19.66 | 807538 |
| 1716417300 | 20.16 | -0.53 | -2.56 | 20.75 | 20.905 | 20.065 | 599241 |
| 1716330900 | 20.69 | 0.14 | 0.68 | 20.49 | 20.98 | 20.19 | 499505 |
| 1716244500 | 20.55 | 0.31 | 1.53 | 20.19 | 20.81 | 20.17 | 925834 |
| 1715985300 | 20.24 | 0.39 | 1.96 | 19.99 | 20.29 | 19.53 | 1061476 |
| 1715898900 | 19.85 | -0.06 | -0.30 | 20 | 20.1 | 19.686 | 671131 |
| 1715812500 | 19.91 | 0.6 | 3.11 | 19.4 | 19.93 | 19.045 | 1050954 |
| 1715726100 | 19.31 | 0.09 | 0.47 | 19.07 | 19.34 | 18.93 | 720250 |
| 1715639700 | 19.22 | 0.26 | 1.37 | 18.99 | 19.38 | 18.81 | 577447 |
| 1715380500 | 18.96 | 0.4 | 2.16 | 18.84 | 19.09 | 18.62 | 622524 |
| 1715294100 | 18.56 | -0.56 | -2.93 | 19.23 | 19.28 | 18.55 | 527353 |
| 1715207700 | 19.12 | 0.59 | 3.18 | 18.42 | 19.18 | 18.32 | 594259 |
| 1715121300 | 18.53 | -0.05 | -0.27 | 18.67 | 18.8 | 18.42 | 619303 |
| 1715034900 | 18.58 | -0.05 | -0.27 | 18.91 | 19.195 | 18.415 | 931596 |
| 1714775700 | 18.63 | 0.12 | 0.65 | 19 | 19.44 | 18.62 | 864301 |
| 1714689300 | 18.51 | 0.49 | 2.72 | 18.46 | 18.61 | 17.9947 | 736908 |
| 1714602900 | 18.02 | -0.25 | -1.37 | 18.1 | 18.63 | 17.73 | 729705 |
| 1714516500 | 18.27 | -0.28 | -1.51 | 18.45 | 18.74 | 18.25 | 750264 |
| 1714430100 | 18.55 | 0.21 | 1.15 | 18.4 | 18.61 | 18.24 | 468652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
