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 | 1.54 | 6.51989839119 | 23.62 | 25.635 | 23.49 | 664996 | 24.87973607 | CS |
| 4 | 2.58 | 11.426040744 | 22.58 | 25.635 | 22.24 | 589323 | 23.47986286 | CS |
| 12 | 3.34 | 15.3070577452 | 21.82 | 25.635 | 19.16 | 584903 | 21.7427515 | CS |
| 26 | 5.22 | 26.1785356068 | 19.94 | 25.635 | 16.47 | 690983 | 20.23059651 | CS |
| 52 | 4.7 | 22.9716520039 | 20.46 | 25.635 | 15.92 | 777461 | 19.434752 | CS |
| 156 | 1.35 | 5.66988660227 | 23.81 | 44.64 | 15.92 | 915323 | 24.96450664 | CS |
| 260 | -4.84 | -16.1333333333 | 30 | 50.77 | 15.92 | 843080 | 25.84417394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 25.04 | -0.2 | -0.79 | 25.29 | 25.635 | 24.97 | 789209 |
| 1739576100 | 25.24 | 0.37 | 1.49 | 25 | 25.489 | 24.76 | 764095 |
| 1739489700 | 24.87 | 0.73 | 3.02 | 24.45 | 24.915 | 24.13 | 571086 |
| 1739403300 | 24.14 | 0.2 | 0.84 | 23.62 | 24.17 | 23.49 | 535593 |
| 1739316900 | 23.94 | 0.11 | 0.46 | 23.63 | 24.15 | 23.595 | 824754 |
| 1739230500 | 23.83 | 1.33 | 5.91 | 22.64 | 23.86 | 22.56 | 876142 |
| 1738971300 | 22.5 | -0.19 | -0.84 | 22.53 | 22.97 | 22.41 | 385764 |
| 1738884900 | 22.69 | -0.69 | -2.95 | 23.33 | 23.465 | 22.66 | 363122 |
| 1738798500 | 23.38 | 0.21 | 0.91 | 23.2 | 23.62 | 23.2 | 406558 |
| 1738712100 | 23.17 | 0.27 | 1.18 | 22.85 | 23.46 | 22.835 | 496579 |
| 1738625700 | 22.9 | 0.05 | 0.22 | 22.49 | 23.2 | 22.41 | 493293 |
| 1738366500 | 22.85 | 0.31 | 1.38 | 22.51 | 23.11 | 22.43 | 836090 |
| 1738280100 | 22.54 | 0.03 | 0.13 | 22.67 | 23.24 | 22.505 | 616338 |
| 1738193700 | 22.51 | -0.22 | -0.97 | 22.7 | 22.89 | 22.24 | 709661 |
| 1738107300 | 22.73 | -0.14 | -0.61 | 22.74 | 23.31 | 22.69 | 399431 |
| 1738020900 | 22.87 | 0.29 | 1.28 | 22.48 | 23.2 | 22.48 | 580168 |
| 1737761700 | 22.58 | -0.1 | -0.44 | 22.85 | 23 | 22.56 | 492614 |
| 1737675300 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588900 | 22.68 | -0.05 | -0.22 | 22.58 | 23.055 | 22.42 | 467314 |
| 1737502500 | 22.73 | 0.49 | 2.20 | 22.6 | 23.09 | 22.6 | 652267 |
| 1737156900 | 22.24 | 0.39 | 1.78 | 22.08 | 22.32 | 21.7125 | 446321 |
| 1737070500 | 21.85 | 0.28 | 1.30 | 21.51 | 22.1 | 21.305 | 505895 |
| 1736984100 | 21.57 | 0.57 | 2.71 | 21.39 | 21.67 | 20.87 | 605889 |
| 1736897700 | 21 | 0.26 | 1.25 | 20.9 | 21.105 | 20.61 | 360916 |
| 1736811300 | 20.74 | 0.23 | 1.12 | 20.58 | 21.48 | 20.075 | 690103 |
| 1736552100 | 20.51 | -0.42 | -2.01 | 20.83 | 20.965 | 19.885 | 969204 |
| 1736379300 | 20.93 | 0.63 | 3.10 | 20.11 | 20.96 | 19.74 | 383371 |
| 1736292900 | 20.3 | 0.05 | 0.25 | 20.16 | 20.79 | 20.1 | 596457 |
| 1736206500 | 20.25 | 0.29 | 1.45 | 20 | 20.45 | 19.95 | 661502 |
| 1735947300 | 19.96 | 0.32 | 1.63 | 19.7 | 20.16 | 19.57 | 771537 |
| 1735860900 | 19.64 | 0.09 | 0.46 | 19.7 | 19.91 | 19.47 | 394438 |
| 1735688100 | 19.55 | 0.08 | 0.41 | 19.62 | 20.05 | 19.45 | 667380 |
| 1735601700 | 19.47 | -0.38 | -1.91 | 19.76 | 20.12 | 19.16 | 401086 |
| 1735342500 | 19.85 | -0.31 | -1.54 | 20.1 | 20.345 | 19.57 | 310513 |
| 1735256100 | 20.16 | 0.26 | 1.31 | 19.74 | 20.19 | 19.71 | 297444 |
| 1735077840 | 19.9 | -0.01 | -0.05 | 19.91 | 20.11 | 19.6 | 169626 |
| 1734996900 | 19.91 | -0.16 | -0.80 | 20.03 | 20.25 | 19.81 | 392217 |
| 1734737700 | 20.07 | -0.06 | -0.30 | 19.99 | 20.66 | 19.8894 | 2385376 |
| 1734651300 | 20.13 | -0.21 | -1.03 | 20.39 | 20.79 | 19.815 | 679714 |
| 1734564900 | 20.34 | -0.45 | -2.16 | 20.83 | 21.47 | 20.07 | 877315 |
| 1734478500 | 20.79 | -1.08 | -4.94 | 21.66 | 21.91 | 20.53 | 774481 |
| 1734392100 | 21.87 | 0.91 | 4.34 | 20.98 | 21.95 | 20.845 | 585053 |
| 1734132900 | 20.96 | 0.06 | 0.29 | 20.91 | 20.97 | 20.6 | 390841 |
| 1734046500 | 20.9 | -0.23 | -1.09 | 21.1 | 21.55 | 20.88 | 454593 |
| 1733960100 | 21.13 | -0.49 | -2.27 | 21.78 | 21.9 | 20.1801 | 671659 |
| 1733873700 | 21.62 | 0.11 | 0.51 | 21.48 | 21.75 | 21.02 | 855447 |
| 1733787300 | 21.51 | 0.33 | 1.56 | 21.33 | 21.73 | 21.26 | 309019 |
| 1733528100 | 21.18 | -0.04 | -0.19 | 21.39 | 21.63 | 21.12 | 381958 |
| 1733441700 | 21.22 | -0.78 | -3.55 | 21.98 | 22.05 | 21.12 | 357700 |
| 1733355300 | 22 | 0.34 | 1.57 | 21.67 | 22.11 | 21.45 | 354839 |
| 1733268900 | 21.66 | -0.65 | -2.91 | 22.24 | 22.385 | 21.54 | 447431 |
| 1733182500 | 22.31 | 0.83 | 3.86 | 21.54 | 22.43 | 21.26 | 824254 |
| 1732917840 | 21.48 | -0.18 | -0.83 | 21.67 | 21.69 | 21.1801 | 315101 |
| 1732750500 | 21.66 | 0.16 | 0.74 | 21.82 | 22.29 | 21.48 | 451124 |
| 1732664100 | 21.5 | -0.95 | -4.23 | 22.27 | 22.495 | 21.49 | 516379 |
| 1732577700 | 22.45 | 0.89 | 4.13 | 21.94 | 22.62 | 21.895 | 856591 |
| 1732318500 | 21.56 | 0.48 | 2.28 | 21.14 | 21.7299 | 21.12 | 608688 |
| 1732232100 | 21.08 | 0.29 | 1.39 | 20.9 | 21.26 | 20.56 | 337595 |
| 1732145700 | 20.79 | -0.32 | -1.52 | 21.02 | 21.18 | 20.63 | 449131 |
| 1732059300 | 21.11 | 0.16 | 0.76 | 20.65 | 21.1299 | 20.39 | 306460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
