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 | 2.35 | 9.91979738286 | 23.69 | 26.1 | 23.4 | 390605 | 24.74958995 | CS |
| 4 | 4.39 | 20.2771362587 | 21.65 | 26.1 | 21.39 | 371163 | 23.19561333 | CS |
| 12 | 4.19 | 19.176201373 | 21.85 | 26.88 | 14.5 | 485771 | 22.19645146 | CS |
| 26 | 13.05 | 100.461893764 | 12.99 | 26.88 | 12.97 | 512571 | 19.96062777 | CS |
| 52 | 18.05 | 225.90738423 | 7.99 | 26.88 | 6.85 | 375475 | 16.61368998 | CS |
| 156 | 13.53 | 108.153477218 | 12.51 | 26.88 | 4.9 | 339071 | 11.60015127 | CS |
| 260 | 13.06 | 100.61633282 | 12.98 | 26.88 | 2.61 | 418799 | 11.87617017 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 26.04 | 1.59 | 6.50 | 25.45 | 26.1 | 24.65 | 623405 |
| 1726699200 | 24.45 | 0.34 | 1.41 | 24.19 | 25.56 | 24.1201 | 265575 |
| 1726612800 | 24.11 | 0.17 | 0.71 | 24.25 | 24.75 | 23.9 | 417908 |
| 1726526400 | 23.94 | -0.24 | -0.99 | 24.17 | 24.17 | 23.4 | 373178 |
| 1726267200 | 24.18 | 0.85 | 3.64 | 23.69 | 24.31 | 23.69 | 272957 |
| 1726180800 | 23.33 | 0.56 | 2.46 | 22.91 | 23.79 | 22.67 | 318751 |
| 1726094400 | 22.77 | 0.68 | 3.08 | 21.98 | 22.88 | 21.5663 | 294951 |
| 1726008000 | 22.09 | 0.07 | 0.32 | 22.04 | 22.58 | 21.73 | 309351 |
| 1725921600 | 22.02 | 0.43 | 1.99 | 21.65 | 22.35 | 21.4748 | 417299 |
| 1725662400 | 21.59 | -0.91 | -4.04 | 22.48 | 22.82 | 21.39 | 382211 |
| 1725576000 | 22.5 | 0.33 | 1.49 | 22.39 | 22.64 | 21.845 | 267691 |
| 1725489600 | 22.17 | 0.11 | 0.50 | 21.82 | 22.44 | 21.5 | 765336 |
| 1725403200 | 22.06 | -1.91 | -7.97 | 23.49 | 23.62 | 21.92 | 540407 |
| 1725057600 | 23.97 | 0.79 | 3.41 | 23.47 | 23.98 | 23.1201 | 273361 |
| 1724971200 | 23.18 | -0.03 | -0.13 | 23.49 | 23.7 | 23.11 | 262421 |
| 1724884800 | 23.21 | 0.1 | 0.43 | 22.7 | 23.53 | 22.5001 | 402493 |
| 1724798400 | 23.11 | -0.19 | -0.82 | 23.21 | 23.44 | 22.85 | 222591 |
| 1724712000 | 23.3 | 0.5 | 2.19 | 22.98 | 23.57 | 22.73 | 277239 |
| 1724452800 | 22.8 | 1.42 | 6.64 | 21.65 | 23.24 | 21.65 | 364970 |
| 1724366400 | 21.38 | -0.2 | -0.93 | 21.59 | 21.8622 | 21.23 | 340802 |
| 1724280000 | 21.58 | -0.17 | -0.78 | 21.9 | 21.9 | 21.25 | 251825 |
| 1724193600 | 21.75 | -0.34 | -1.54 | 21.96 | 22.28 | 21.31 | 357583 |
| 1724107200 | 22.09 | 1.13 | 5.39 | 20.98 | 22.2 | 20.855 | 461955 |
| 1723848000 | 20.96 | 0.47 | 2.29 | 20.78 | 21 | 20.25 | 398604 |
| 1723761600 | 20.49 | 0.73 | 3.69 | 20.41 | 20.975 | 20.08 | 409852 |
| 1723675200 | 19.76 | 0.2 | 1.02 | 19.72 | 19.88 | 19.39 | 324307 |
| 1723588800 | 19.56 | 0.36 | 1.88 | 19.4 | 19.91 | 19.16 | 311076 |
| 1723502400 | 19.2 | 0.19 | 1.00 | 18.9 | 19.31 | 18.67 | 369955 |
| 1723243200 | 19.01 | 0.14 | 0.74 | 18.93 | 19.42 | 18.585 | 417053 |
| 1723156800 | 18.87 | 0.69 | 3.80 | 18.6 | 19.2 | 18.2926 | 330388 |
| 1723070400 | 18.18 | -0.61 | -3.25 | 19.15 | 19.2699 | 18.09 | 358166 |
| 1722984000 | 18.79 | 0.44 | 2.40 | 18.4 | 19.6 | 17.9 | 818893 |
| 1722897600 | 18.35 | 0.99 | 5.70 | 15.41 | 18.59 | 15.26 | 1326845 |
| 1722638400 | 17.36 | -6.36 | -26.81 | 18.89 | 18.93 | 14.5 | 2105561 |
| 1722552000 | 23.72 | -1.17 | -4.70 | 24.9 | 25.18 | 23.07 | 633133 |
| 1722465600 | 24.89 | 0.75 | 3.11 | 24.67 | 25.8 | 24.23 | 615144 |
| 1722379200 | 24.14 | -0.87 | -3.48 | 25.27 | 26.0328 | 24.06 | 504444 |
| 1722292800 | 25.01 | -1.06 | -4.07 | 26.25 | 26.69 | 24.9 | 473438 |
| 1722033600 | 26.07 | 1.09 | 4.36 | 25.62 | 26.29 | 25.2 | 377638 |
| 1721947200 | 24.98 | -0.08 | -0.32 | 25.29 | 25.85 | 24.7201 | 375015 |
| 1721860800 | 25.06 | -1.32 | -5.00 | 25.88 | 26.88 | 25.03 | 626112 |
| 1721774400 | 26.38 | 1.75 | 7.11 | 24.76 | 26.64 | 24.52 | 750486 |
| 1721688000 | 24.63 | 0.9 | 3.79 | 23.96 | 24.88 | 23.695 | 443572 |
| 1721428800 | 23.73 | -0.13 | -0.54 | 23.94 | 24.31 | 23.55 | 786562 |
| 1721342400 | 23.86 | -0.05 | -0.21 | 24.24 | 24.7799 | 23.09 | 492861 |
| 1721256000 | 23.91 | -1.11 | -4.44 | 24.41 | 25.05 | 23.86 | 749175 |
| 1721169600 | 25.02 | 0.37 | 1.50 | 24.59 | 25.1 | 24.05 | 561192 |
| 1721083200 | 24.65 | 0.79 | 3.31 | 24.19 | 25.23 | 23.99 | 647599 |
| 1720824000 | 23.86 | 0.39 | 1.66 | 23.86 | 24.295 | 23.5 | 480376 |
| 1720737600 | 23.47 | 1.62 | 7.41 | 22.5 | 23.6 | 22.02 | 717613 |
| 1720651200 | 21.85 | 0.39 | 1.82 | 21.65 | 22.02 | 21.31 | 325252 |
| 1720564800 | 21.46 | -0.05 | -0.23 | 21.37 | 21.73 | 21.22 | 591095 |
| 1720478400 | 21.51 | 0.37 | 1.75 | 21.44 | 21.665 | 21.2812 | 251810 |
| 1720219200 | 21.14 | -0.65 | -2.98 | 21.61 | 21.76 | 20.99 | 303757 |
| 1720040640 | 21.79 | 0.5 | 2.35 | 21.41 | 21.83 | 21.34 | 347572 |
| 1719960000 | 21.29 | 0.23 | 1.09 | 21.15 | 21.3 | 20.87 | 525480 |
| 1719873600 | 21.06 | -0.89 | -4.05 | 21.85 | 21.93 | 20.84 | 474657 |
| 1719614400 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1719528000 | 21.95 | 0.06 | 0.27 | 21.9 | 22.18 | 21.53 | 445214 |
| 1719441600 | 21.89 | -0.04 | -0.18 | 21.75 | 21.95 | 21.5615 | 332126 |
| 1719355200 | 21.93 | 0.04 | 0.18 | 22 | 22.15 | 21.52 | 340517 |
| 1719268800 | 21.89 | 0.21 | 0.97 | 21.74 | 22.08 | 21.6 | 330130 |
| 1719009600 | 21.68 | -0.38 | -1.72 | 21.74 | 21.76 | 20.48 | 1529562 |
| 1718923200 | 22.06 | 0.33 | 1.52 | 21.81 | 22.2403 | 21.44 | 428678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
