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 | 0.83 | 3.79862700229 | 21.85 | 23.16 | 21.76 | 611288 | 22.5069591 | CS |
| 4 | -0.02 | -0.0881057268722 | 22.7 | 23.16 | 20.7 | 690652 | 22.06890651 | CS |
| 12 | 5.9 | 35.1609058403 | 16.78 | 23.4399 | 15.4403 | 692809 | 20.46901994 | CS |
| 26 | 8.47 | 59.60591133 | 14.21 | 23.4399 | 13.92 | 677045 | 18.07549227 | CS |
| 52 | 10.96 | 93.5153583618 | 11.72 | 23.4399 | 11.59 | 647863 | 15.74442146 | CS |
| 156 | 18.02 | 386.69527897 | 4.66 | 23.4399 | 3.0699 | 598201 | 12.66551214 | CS |
| 260 | 15.43 | 212.827586207 | 7.25 | 23.4399 | 2.61 | 501282 | 10.52239835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 22.53 | -0.22 | -0.97 | 22.86 | 23 | 22.24 | 1007371 |
| 1719528000 | 22.75 | 0.05 | 0.22 | 22.8 | 23.16 | 22.56 | 333098 |
| 1719441600 | 22.7 | 0.11 | 0.49 | 22.47 | 22.82 | 22.34 | 560565 |
| 1719355200 | 22.59 | 0.28 | 1.26 | 22.34 | 22.68 | 22.33 | 567654 |
| 1719268800 | 22.31 | -0.08 | -0.36 | 22.35 | 22.46 | 21.93 | 621786 |
| 1719009600 | 22.39 | 0.68 | 3.13 | 21.85 | 22.525 | 21.76 | 973336 |
| 1718923200 | 21.71 | 0.39 | 1.83 | 21.45 | 22.19 | 21.435 | 471668 |
| 1718750400 | 21.32 | 0.34 | 1.62 | 20.96 | 21.39 | 20.81 | 582418 |
| 1718664000 | 20.98 | 0.19 | 0.91 | 20.75 | 21.15 | 20.7 | 862304 |
| 1718404800 | 20.79 | -0.71 | -3.30 | 21.28 | 21.3 | 20.75 | 872460 |
| 1718318400 | 21.5 | -0.76 | -3.41 | 22.01 | 22.06 | 21.27 | 903157 |
| 1718232000 | 22.26 | 0.24 | 1.09 | 22 | 22.61 | 21.81 | 704062 |
| 1718145600 | 22.02 | -0.51 | -2.26 | 21.92 | 22.105 | 21.53 | 751277 |
| 1718059200 | 22.53 | 0.46 | 2.08 | 22.19 | 22.65 | 22.0703 | 615457 |
| 1717800000 | 22.07 | -0.4 | -1.78 | 22.37 | 22.55 | 22.01 | 363809 |
| 1717713600 | 22.47 | -0.36 | -1.58 | 22.69 | 22.83 | 22.245 | 392976 |
| 1717627200 | 22.83 | 0.86 | 3.91 | 22.11 | 22.88 | 22.11 | 839028 |
| 1717540800 | 21.97 | -0.54 | -2.40 | 22.27 | 22.41 | 21.96 | 870500 |
| 1717454400 | 22.51 | 0.1 | 0.45 | 22.95 | 23.1465 | 22.34 | 1212269 |
| 1717195200 | 22.41 | -0.59 | -2.57 | 22.7 | 22.916 | 22.24 | 599014 |
| 1717108800 | 23 | 0.41 | 1.81 | 22.72 | 23.19 | 22.63 | 709715 |
| 1717022400 | 22.59 | -0.26 | -1.14 | 22.79 | 22.82 | 22.52 | 564772 |
| 1716936000 | 22.85 | -0.13 | -0.57 | 23.03 | 23.14 | 22.59 | 603349 |
| 1716590400 | 22.98 | 0.73 | 3.28 | 22.45 | 22.99 | 22.33 | 727081 |
| 1716504000 | 22.25 | -0.74 | -3.22 | 22.71 | 22.71 | 22.09 | 1200907 |
| 1716417600 | 22.99 | -0.39 | -1.67 | 23.3 | 23.345 | 22.73 | 796414 |
| 1716331200 | 23.38 | 0.71 | 3.13 | 22.71 | 23.4399 | 22.66 | 1254238 |
| 1716244800 | 22.67 | 0.31 | 1.39 | 22.4 | 22.81 | 22.36 | 833310 |
| 1715985600 | 22.36 | -0.2 | -0.89 | 22.61 | 22.62 | 21.86 | 864035 |
| 1715899200 | 22.56 | 0.27 | 1.21 | 22.22 | 22.635 | 22.11 | 709000 |
| 1715812800 | 22.29 | 0.36 | 1.64 | 21.98 | 22.38 | 21.55 | 1065593 |
| 1715726400 | 21.93 | 0.81 | 3.84 | 21.24 | 21.96 | 20.97 | 1208334 |
| 1715640000 | 21.12 | 0.75 | 3.68 | 20.62 | 21.2999 | 20.55 | 1195508 |
| 1715380800 | 20.37 | -0.06 | -0.29 | 20.63 | 20.73 | 20.26 | 814384 |
| 1715294400 | 20.43 | 0.09 | 0.44 | 20.15 | 20.46 | 20 | 1291046 |
| 1715208000 | 20.34 | 2.74 | 15.57 | 17.93 | 20.52 | 17.87 | 2295343 |
| 1715121600 | 17.6 | -0.05 | -0.28 | 17.62 | 17.82 | 17.52 | 478618 |
| 1715035200 | 17.65 | 0.23 | 1.32 | 17.55 | 17.84 | 17.49 | 538710 |
| 1714776000 | 17.42 | 0.15 | 0.87 | 17.26 | 17.475 | 17.07 | 437710 |
| 1714689600 | 17.27 | 0.59 | 3.54 | 16.73 | 17.33 | 16.73 | 490345 |
| 1714603200 | 16.68 | -0.07 | -0.42 | 16.629999 | 16.89 | 16.559999 | 354604 |
| 1714516800 | 16.75 | -0.26 | -1.53 | 17.07 | 17.17 | 16.745 | 440346 |
| 1714430400 | 17.01 | 0.12 | 0.71 | 16.86 | 17.04 | 16.78 | 393117 |
| 1714171200 | 16.89 | 0.27 | 1.62 | 16.629999 | 16.99 | 16.6208 | 400640 |
| 1714084800 | 16.62 | 0.25 | 1.53 | 16.3 | 16.62 | 16.18 | 342283 |
| 1713998400 | 16.37 | 0.05 | 0.31 | 16.3 | 16.48 | 16.239999 | 333290 |
| 1713912000 | 16.32 | 0.29 | 1.81 | 16.05 | 16.43 | 15.99 | 429381 |
| 1713825600 | 16.03 | 0.15 | 0.94 | 15.9 | 16.125 | 15.7 | 504856 |
| 1713566400 | 15.88 | 0.29 | 1.86 | 15.71 | 16.01 | 15.65 | 471025 |
| 1713480000 | 15.59 | -0.27 | -1.70 | 15.86 | 16.12 | 15.51 | 491924 |
| 1713393600 | 15.86 | -0.05 | -0.31 | 15.96 | 16.17 | 15.73 | 384754 |
| 1713307200 | 15.91 | 0.12 | 0.76 | 15.65 | 15.97 | 15.63 | 319210 |
| 1713220800 | 15.79 | -0.09 | -0.57 | 15.9 | 16.11 | 15.67 | 423531 |
| 1712961600 | 15.88 | -0.4 | -2.46 | 16.37 | 16.42 | 15.805 | 426717 |
| 1712875200 | 16.28 | 0.64 | 4.09 | 15.77 | 16.39 | 15.77 | 602613 |
| 1712788800 | 15.64 | -0.09 | -0.57 | 15.73 | 15.93 | 15.57 | 630678 |
| 1712702400 | 15.73 | -0.76 | -4.61 | 16.489999 | 16.5 | 15.4403 | 1065758 |
| 1712616000 | 16.489999 | -0.21 | -1.26 | 16.68 | 16.7 | 16.26 | 503638 |
| 1712356800 | 16.7 | 0.01 | 0.06 | 16.78 | 16.88 | 16.62 | 314495 |
| 1712270400 | 16.69 | -0.25 | -1.48 | 16.96 | 17.0222 | 16.53 | 687338 |
| 1712184000 | 16.94 | 0.34 | 2.05 | 16.57 | 17.0499 | 16.55 | 686481 |
| 1712097600 | 16.6 | -0.16 | -0.95 | 16.633199 | 16.68 | 16.469999 | 424093 |
| 1712011200 | 16.76 | 0.34 | 2.07 | 16.42 | 16.814 | 16.399999 | 706931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
