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 | -3.82165605096 | 23.55 | 24.18 | 22.5805 | 7071382 | 23.08101024 | CS |
| 4 | -2.16 | -8.7061668682 | 24.81 | 25.77 | 22.57 | 5909484 | 23.51996036 | CS |
| 12 | 1.5 | 7.09219858156 | 21.15 | 30.75 | 19.81 | 8155756 | 24.23778341 | CS |
| 26 | 3.68 | 19.3990511334 | 18.97 | 30.75 | 18.615 | 7877959 | 23.13215797 | CS |
| 52 | 13.42 | 145.395449621 | 9.23 | 30.75 | 9.19 | 8160311 | 18.73175898 | CS |
| 156 | -6.82 | -23.1421784866 | 29.47 | 31.04 | 7.22 | 8674236 | 15.46700528 | CS |
| 260 | 3.84 | 20.4146730463 | 18.81 | 37.63 | 5.26 | 8819017 | 16.32482899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.65 | -0.18 | -0.79 | 22.7 | 22.94 | 22.5805 | 6233232 |
| 1721342400 | 22.83 | -0.12 | -0.52 | 23.7 | 23.9 | 22.62 | 9039269 |
| 1721256000 | 22.95 | -1.11 | -4.61 | 23.64 | 23.97 | 22.91 | 6769249 |
| 1721169600 | 24.06 | 1.1 | 4.79 | 23.29 | 24.18 | 23.14 | 6776043 |
| 1721083200 | 22.96 | -1.01 | -4.21 | 23.55 | 23.92 | 22.8 | 6539116 |
| 1720824000 | 23.97 | -0.35 | -1.44 | 24.45 | 24.72 | 23.93 | 4647898 |
| 1720737600 | 24.32 | 1.64 | 7.23 | 23.14 | 24.37 | 23.06 | 6566222 |
| 1720651200 | 22.68 | -0.59 | -2.54 | 23.22 | 23.515 | 22.57 | 7476961 |
| 1720564800 | 23.27 | -0.17 | -0.73 | 23.44 | 23.84 | 23.255 | 6231794 |
| 1720478400 | 23.44 | 0.17 | 0.73 | 23.52 | 23.9 | 23.2 | 6393102 |
| 1720219200 | 23.27 | -0.61 | -2.55 | 23.65 | 24.37 | 23.22 | 6641739 |
| 1720040640 | 23.88 | 0.88 | 3.83 | 23.12 | 23.965 | 23.075 | 4057249 |
| 1719960000 | 23 | -0.27 | -1.16 | 22.9 | 23.28 | 22.855 | 5320253 |
| 1719873600 | 23.27 | -0.62 | -2.60 | 24.01 | 24.06 | 23.17 | 5234229 |
| 1719614400 | 23.89 | -0.14 | -0.58 | 23.74 | 24.12 | 23.63 | 5119172 |
| 1719528000 | 24.03 | -0.42 | -1.72 | 23.78 | 24.14 | 23.4802 | 3937899 |
| 1719441600 | 24.45 | -0.17 | -0.69 | 24.56 | 24.89 | 24.24 | 4642796 |
| 1719355200 | 24.62 | -0.18 | -0.73 | 25.76 | 25.77 | 24.56 | 5888925 |
| 1719268800 | 24.8 | 0.1 | 0.40 | 24.81 | 25.155 | 24.49 | 4765044 |
| 1719009600 | 24.7 | -0.5 | -1.98 | 25.22 | 25.35 | 24.31 | 8139557 |
| 1718923200 | 25.2 | -0.63 | -2.44 | 25.72 | 25.97 | 24.975 | 4590126 |
| 1718750400 | 25.83 | -0.17 | -0.65 | 25.88 | 26.045 | 25.58 | 4277308 |
| 1718664000 | 26 | 1.01 | 4.04 | 24.95 | 26.35 | 24.95 | 6875267 |
| 1718404800 | 24.99 | -0.86 | -3.33 | 25.6 | 25.73 | 24.44 | 7754472 |
| 1718318400 | 25.85 | -0.6 | -2.27 | 26.45 | 26.63 | 25.43 | 7902108 |
| 1718232000 | 26.45 | -0.37 | -1.38 | 27.37 | 27.37 | 26.28 | 9147407 |
| 1718145600 | 26.82 | 0.74 | 2.84 | 25.68 | 26.83 | 25.35 | 7178223 |
| 1718059200 | 26.08 | 0.61 | 2.39 | 25.25 | 26.195 | 25.09 | 6850649 |
| 1717800000 | 25.47 | -0.29 | -1.13 | 25.63 | 26.085 | 25.45 | 5998004 |
| 1717713600 | 25.76 | -0.84 | -3.16 | 26.76 | 26.96 | 25.755 | 7535842 |
| 1717627200 | 26.6 | -0.26 | -0.97 | 27 | 27.03 | 26.225 | 14807122 |
| 1717540800 | 26.86 | -2.17 | -7.48 | 28.85 | 28.91 | 26.78 | 13143722 |
| 1717454400 | 29.03 | 0.07 | 0.24 | 29.11 | 30.75 | 28.85 | 21807520 |
| 1717195200 | 28.96 | 6.44 | 28.60 | 27.09 | 29.08 | 24.9201 | 53615439 |
| 1717108800 | 22.52 | 0.87 | 4.02 | 21.83 | 22.715 | 21.68 | 24532464 |
| 1717022400 | 21.65 | 1.3 | 6.39 | 20.46 | 21.79 | 20.46 | 12442584 |
| 1716936000 | 20.35 | -0.63 | -3.00 | 21 | 21.14 | 20.26 | 8736666 |
| 1716590400 | 20.98 | 0.12 | 0.58 | 21.07 | 21.44 | 20.96 | 6043949 |
| 1716504000 | 20.86 | 0.31 | 1.51 | 20.72 | 21.3 | 20.61 | 6295722 |
| 1716417600 | 20.55 | -0.94 | -4.37 | 21.28 | 21.49 | 20.47 | 6689928 |
| 1716331200 | 21.49 | 0.27 | 1.27 | 21.59 | 21.6252 | 21.18 | 7628320 |
| 1716244800 | 21.22 | -0.38 | -1.76 | 21.6 | 21.65 | 21.205 | 4511716 |
| 1715985600 | 21.6 | -0.16 | -0.74 | 21.86 | 21.95 | 21.56 | 3786445 |
| 1715899200 | 21.76 | -0.18 | -0.82 | 21.78 | 21.99 | 21.47 | 4737226 |
| 1715812800 | 21.94 | 0.42 | 1.95 | 21.77 | 22.15 | 21.59 | 5508492 |
| 1715726400 | 21.52 | -0.74 | -3.32 | 22.51 | 22.76 | 21.51 | 7702931 |
| 1715640000 | 22.26 | -0.5 | -2.20 | 22.97 | 23.08 | 22.03 | 6206188 |
| 1715380800 | 22.76 | -0.33 | -1.43 | 23.27 | 23.715 | 22.745 | 5801518 |
| 1715294400 | 23.09 | 0.68 | 3.03 | 22.25 | 23.1 | 22.25 | 4949275 |
| 1715208000 | 22.41 | 0.3 | 1.36 | 22 | 22.445 | 21.98 | 5157654 |
| 1715121600 | 22.11 | -0.1 | -0.45 | 23.04 | 23.1399 | 22.055 | 7488078 |
| 1715035200 | 22.21 | 0.62 | 2.87 | 21.76 | 22.305 | 21.61 | 6301718 |
| 1714776000 | 21.59 | 0.8 | 3.85 | 20.94 | 21.66 | 20.91 | 5545073 |
| 1714689600 | 20.79 | 0.96 | 4.84 | 20.21 | 20.85 | 19.95 | 7040671 |
| 1714603200 | 19.83 | -0.69 | -3.36 | 20.34 | 20.515 | 19.81 | 8462714 |
| 1714516800 | 20.52 | -0.73 | -3.44 | 21.09 | 21.41 | 20.44 | 7822590 |
| 1714430400 | 21.25 | -0.1 | -0.47 | 21.15 | 21.52 | 20.93 | 9583220 |
| 1714171200 | 21.35 | 1.13 | 5.59 | 20.19 | 21.36 | 20.06 | 8785981 |
| 1714084800 | 20.22 | 0.11 | 0.55 | 20.02 | 20.33 | 19.65 | 5712965 |
| 1713998400 | 20.11 | -0.8 | -3.83 | 20.97 | 21.13 | 20.03 | 7273493 |
| 1713912000 | 20.91 | 0.16 | 0.77 | 20.91 | 21.23 | 20.67 | 5767421 |
| 1713825600 | 20.75 | -0.01 | -0.05 | 21.09 | 21.23 | 20.47 | 5771242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
