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 | 2.31 | 11.797752809 | 19.58 | 21.89 | 18.92 | 824319 | 20.37453804 | CS |
| 4 | 0.6 | 2.81822451855 | 21.29 | 24.19 | 17.9263 | 345981 | 20.42940639 | CS |
| 12 | -1.41 | -6.05150214592 | 23.3 | 26.1495 | 15.31 | 184058 | 20.77638358 | CS |
| 26 | -1.11 | -4.82608695652 | 23 | 26.19 | 15.31 | 195729 | 21.36868117 | CS |
| 52 | -1.11 | -4.82608695652 | 23 | 26.19 | 15.31 | 195729 | 21.36868117 | CS |
| 156 | -1.11 | -4.82608695652 | 23 | 26.19 | 15.31 | 195729 | 21.36868117 | CS |
| 260 | -1.11 | -4.82608695652 | 23 | 26.19 | 15.31 | 195729 | 21.36868117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 21.89 | 0.33 | 1.53 | 21.46 | 22.62 | 20.55 | 80418 |
| 1735077840 | 21.56 | 0.99 | 4.81 | 20.62 | 21.64 | 20.25 | 42408 |
| 1734996900 | 20.57 | 0.21 | 1.03 | 20.44 | 20.59 | 19.14 | 135653 |
| 1734737700 | 20.36 | 0.09 | 0.44 | 19.41 | 21.64 | 19.41 | 2763115 |
| 1734651300 | 20.27 | 0.78 | 4.00 | 19.3 | 20.95 | 18.92 | 350038 |
| 1734564900 | 19.49 | -0.41 | -2.06 | 20.22 | 20.65 | 18.85 | 320987 |
| 1734478500 | 19.9 | 0.76 | 3.97 | 19.12 | 20.74 | 18.735 | 443615 |
| 1734392100 | 19.14 | 0.2 | 1.06 | 19.98 | 20.72 | 17.9263 | 288202 |
| 1734132900 | 18.94 | -1.56 | -7.61 | 20.01 | 20.855 | 18.635 | 193460 |
| 1734046500 | 20.5 | -2.24 | -9.85 | 22.76 | 22.85 | 20.38 | 159569 |
| 1733960100 | 22.74 | 1.09 | 5.03 | 22.2 | 23.25 | 20.78 | 204860 |
| 1733873700 | 21.65 | -1.18 | -5.17 | 22.8 | 23.82 | 20.85 | 377060 |
| 1733787300 | 22.83 | 0.65 | 2.93 | 22.69 | 24.19 | 20.49 | 268960 |
| 1733528100 | 22.18 | 2.89 | 14.98 | 19.81 | 22.21 | 19.69 | 157052 |
| 1733441700 | 19.29 | 0.05 | 0.26 | 18.71 | 20.41 | 18.71 | 101066 |
| 1733355300 | 19.24 | -0.53 | -2.68 | 19.47 | 21.99 | 19.06 | 95503 |
| 1733268900 | 19.77 | 0.77 | 4.05 | 18.55 | 20.49 | 18.55 | 87452 |
| 1733182500 | 19 | -1.34 | -6.59 | 20.5 | 21.285 | 18.21 | 136541 |
| 1732917840 | 20.34 | -0.63 | -3.00 | 21.29 | 22.325 | 19.93 | 83195 |
| 1732750500 | 20.97 | 1.14 | 5.75 | 20.13 | 22.6 | 20 | 119020 |
| 1732664100 | 19.83 | 0.44 | 2.27 | 20.195 | 20.78 | 19.78 | 94306 |
| 1732577700 | 19.39 | 0.89 | 4.81 | 19.4949 | 20.26 | 18.86 | 199945 |
| 1732318500 | 18.5 | 1.99 | 12.05 | 16.94 | 19 | 16.85 | 125691 |
| 1732232100 | 16.51 | 0.27 | 1.66 | 16.34 | 16.61 | 15.65 | 115279 |
| 1732145700 | 16.239999 | 0.3 | 1.88 | 16.75 | 16.75 | 15.31 | 166173 |
| 1732059300 | 15.94 | -0.48 | -2.92 | 16.329999 | 17.78 | 15.57 | 124528 |
| 1731972900 | 16.42 | -1.19 | -6.76 | 19.155 | 19.155 | 15.63 | 133493 |
| 1731713700 | 17.61 | -1.88 | -9.65 | 19.51 | 20.45 | 17 | 226930 |
| 1731627300 | 19.49 | -1.36 | -6.52 | 20.66 | 21.42 | 19.37 | 82020 |
| 1731540900 | 20.85 | -1.87 | -8.23 | 22.72 | 23.89 | 20.4 | 96146 |
| 1731454500 | 22.72 | -0.78 | -3.32 | 23.33 | 23.88 | 22.22 | 44674 |
| 1731368100 | 23.5 | 0.59 | 2.58 | 22.71 | 24 | 21.02 | 69040 |
| 1731108900 | 22.91 | -0.31 | -1.34 | 23.17 | 24.3 | 21.77 | 60666 |
| 1731022500 | 23.22 | 0.47 | 2.07 | 22.53 | 23.865 | 21.44 | 77110 |
| 1730936100 | 22.75 | -0.31 | -1.34 | 24.9 | 27.5 | 22.2 | 62224 |
| 1730849700 | 23.06 | 1.2 | 5.49 | 22 | 23.88 | 20.985 | 90906 |
| 1730763300 | 21.86 | -0.6 | -2.67 | 22.44 | 22.6 | 21.145 | 51799 |
| 1730500500 | 22.46 | -0.44 | -1.92 | 23.11 | 23.71 | 22.39 | 36707 |
| 1730414100 | 22.9 | 0.64 | 2.88 | 21.885 | 23.25 | 21.52 | 33571 |
| 1730327700 | 22.26 | 0.4 | 1.83 | 22.23 | 23.225 | 21.44 | 60636 |
| 1730241300 | 21.86 | 2 | 10.07 | 20.5 | 22.46 | 19.5 | 97792 |
| 1730154900 | 19.86 | -1.38 | -6.50 | 22.025 | 22.875 | 19.33 | 157514 |
| 1729895700 | 21.24 | -1.9 | -8.21 | 23.19 | 23.33 | 20.65 | 246500 |
| 1729809300 | 23.14 | 0.01 | 0.04 | 23.2 | 24.1 | 22.85 | 113780 |
| 1729722900 | 23.13 | -0.84 | -3.50 | 23.78 | 24.12 | 22.92 | 46704 |
| 1729636500 | 23.97 | 0.08 | 0.33 | 24.02 | 24.2 | 23.31 | 35881 |
| 1729550100 | 23.89 | -0.18 | -0.75 | 24.19 | 24.88 | 23.1 | 108041 |
| 1729290900 | 24.07 | 0.91 | 3.93 | 23.15 | 24.2 | 22.9456 | 125514 |
| 1729204500 | 23.16 | -1.03 | -4.26 | 24.56 | 24.89 | 22.8 | 64677 |
| 1729118100 | 24.19 | 0.1 | 0.42 | 23.76 | 24.19 | 23.505 | 39885 |
| 1729031700 | 24.09 | 0.54 | 2.29 | 23.82 | 24.41 | 23.055 | 84240 |
| 1728945300 | 23.55 | -0.39 | -1.63 | 23.78 | 24.31 | 22.57 | 93555 |
| 1728686100 | 23.94 | 0.38 | 1.61 | 23.7 | 24.65 | 23.53 | 154858 |
| 1728599700 | 23.56 | 0.49 | 2.12 | 23.02 | 24.53 | 22.6825 | 190530 |
| 1728513300 | 23.07 | 1.22 | 5.58 | 21.85 | 24.29 | 21.85 | 267565 |
| 1728426900 | 21.85 | -2.35 | -9.71 | 25.51 | 25.51 | 21.34 | 228881 |
| 1728340500 | 24.2 | 0.45 | 1.89 | 23.83 | 24.29 | 23.25 | 31168 |
| 1728081300 | 23.75 | -0.75 | -3.06 | 24.37 | 24.99 | 22.51 | 182617 |
| 1727994900 | 24.5 | 0.94 | 3.99 | 23.7887 | 25.5 | 23.5001 | 117814 |
| 1727908500 | 23.56 | -0.5 | -2.08 | 24.2 | 24.2 | 22.61 | 122387 |
| 1727822100 | 24.06 | -1.92 | -7.39 | 25.52 | 25.99 | 22.91 | 167778 |
| 1727735520 | 25.98 | 2.03 | 8.48 | 23.35 | 26.19 | 23.28 | 124320 |
| 1727476500 | 23.95 | -0.54 | -2.20 | 24.6 | 24.74 | 23.29 | 87927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
