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 | -0.13 | -0.564971751412 | 23.01 | 23.53 | 22.68 | 552925 | 23.07940842 | CS |
| 4 | 1.38 | 6.41860465116 | 21.5 | 23.53 | 20.625 | 496053 | 22.24946211 | CS |
| 12 | -3.345 | -12.7550047664 | 26.225 | 26.725 | 19.3305 | 1090878 | 21.89295178 | CS |
| 26 | -6.27 | -21.5094339623 | 29.15 | 29.7375 | 19.3305 | 1290278 | 25.24318604 | CS |
| 52 | -7.72 | -25.2287581699 | 30.6 | 36.3125 | 19.3305 | 1151095 | 28.47899975 | CS |
| 156 | -23.995 | -51.1893333333 | 46.875 | 50.975 | 19.3305 | 973163 | 32.28789068 | CS |
| 260 | -36.645 | -61.5623687526 | 59.525 | 64.475 | 19.3305 | 853006 | 39.18117336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 22.88 | 0.15 | 0.66 | 22.71 | 23.04 | 22.6 | 458339 |
| 1750200000 | 22.73 | -0.25 | -1.09 | 22.9 | 23.04 | 22.68 | 473285 |
| 1750113600 | 22.98 | -0.25 | -1.08 | 23.44 | 23.46 | 22.935 | 489043 |
| 1749854400 | 23.23 | -0.18 | -0.77 | 23.15 | 23.53 | 22.915 | 480453 |
| 1749768000 | 23.41 | 0.46 | 2.00 | 22.85 | 23.44 | 22.83 | 679761 |
| 1749681600 | 22.95 | 0.16 | 0.70 | 23.01 | 23.07 | 22.7 | 642081 |
| 1749595200 | 22.79 | -0.08 | -0.35 | 23.08 | 23.1 | 22.67 | 674561 |
| 1749508800 | 22.87 | 0.46 | 2.05 | 22.6 | 23.18 | 22.52 | 638957 |
| 1749249600 | 22.41 | 0.51 | 2.33 | 22.07 | 22.62 | 21.835 | 536344 |
| 1749163200 | 21.9 | 0.11 | 0.50 | 21.74 | 21.9 | 21.5395 | 286884 |
| 1749076800 | 21.79 | 0.19 | 0.88 | 21.59 | 21.855 | 21.59 | 625422 |
| 1748990400 | 21.6 | 0.02 | 0.09 | 21.49 | 21.91 | 21.36 | 321216 |
| 1748904000 | 21.58 | -0.15 | -0.69 | 21.38 | 21.67 | 21.26 | 470145 |
| 1748644800 | 21.73 | -0.29 | -1.32 | 21.92 | 22.06 | 21.7 | 514010 |
| 1748558400 | 22.02 | 0.22 | 1.01 | 22.02 | 22.19 | 21.83 | 439383 |
| 1748472000 | 21.8 | -0.07 | -0.32 | 21.9 | 21.965 | 21.69 | 354857 |
| 1748385600 | 21.87 | 0.67 | 3.16 | 21.52 | 22.03 | 21.23 | 539594 |
| 1748040000 | 21.2 | 0.24 | 1.15 | 20.81 | 21.225 | 20.73 | 393220 |
| 1747953600 | 20.96 | -0.07 | -0.33 | 20.88 | 21.045 | 20.625 | 431419 |
| 1747867200 | 21.03 | -0.75 | -3.44 | 21.5 | 21.65 | 20.85 | 434365 |
| 1747780800 | 21.78 | -0.16 | -0.73 | 21.76 | 22.2904 | 21.75 | 589800 |
| 1747694400 | 21.94 | 0.22 | 1.01 | 21.34 | 21.97 | 21.23 | 425633 |
| 1747435200 | 21.72 | 0.56 | 2.65 | 21.2 | 21.78 | 21.18 | 550268 |
| 1747348800 | 21.16 | 0.39 | 1.88 | 20.72 | 21.2251 | 20.72 | 482541 |
| 1747262400 | 20.77 | 0 | 0.00 | 20.66 | 20.87 | 20.56 | 710428 |
| 1747176000 | 20.77 | -0.15 | -0.72 | 21 | 21.06 | 20.53 | 653564 |
| 1747089600 | 20.92 | 0.78 | 3.87 | 20.69 | 21.09 | 20.55 | 747644 |
| 1746830400 | 20.14 | -0.12 | -0.59 | 20.28 | 20.4 | 19.86 | 643680 |
| 1746744000 | 20.26 | 0.18 | 0.90 | 20.13 | 20.36 | 19.82 | 647251 |
| 1746657600 | 20.08 | -0.22 | -1.08 | 20.46 | 20.5 | 19.9201 | 561011 |
| 1746571200 | 20.3 | -0.01 | -0.05 | 20.19 | 20.47 | 19.8643 | 539167 |
| 1746484800 | 20.31 | -0.87 | -4.11 | 20.59 | 20.88 | 20.23 | 685570 |
| 1746225600 | 21.18 | 0.55 | 2.67 | 20.76 | 21.33 | 20.61 | 833810 |
| 1746139200 | 20.63 | 0.46 | 2.28 | 20.24 | 20.75 | 19.805 | 717152 |
| 1746052800 | 20.17 | 0.15 | 0.75 | 20.05 | 20.27 | 19.3305 | 989038 |
| 1745966400 | 20.02 | -0.89 | -4.26 | 20.84 | 20.84 | 19.77 | 1360801 |
| 1745880000 | 20.91 | 0.46 | 2.25 | 21.16 | 21.1661 | 20.42 | 766503 |
| 1745620800 | 20.45 | -0.02 | -0.12 | 20.525 | 20.55 | 20.075 | 539957 |
| 1745534400 | 20.474999 | 0.12 | 0.61 | 20.5 | 20.65 | 20.03625 | 760605 |
| 1745448000 | 20.35 | -0.18 | -0.85 | 21.15 | 21.15 | 20.15 | 717103 |
| 1745361600 | 20.525 | 0.55 | 2.75 | 20.175 | 20.6375 | 20.136 | 778930 |
| 1745275200 | 19.975 | -0.43 | -2.08 | 20.2 | 20.3125 | 19.6875 | 789741 |
| 1744929600 | 20.4 | 0.1 | 0.49 | 20.225 | 20.987499 | 20.225 | 584391 |
| 1744843200 | 20.299999 | -0.45 | -2.17 | 20.724999 | 20.975 | 20.2125 | 714644 |
| 1744756800 | 20.75 | -0.15 | -0.72 | 20.75 | 21.02225 | 20.324749 | 687879 |
| 1744670400 | 20.9 | 0.65 | 3.21 | 20.65 | 20.9625 | 20.325 | 1012151 |
| 1744411200 | 20.25 | -0.33 | -1.58 | 20.375 | 20.474999 | 19.475 | 1573210 |
| 1744324800 | 20.575 | -3.22 | -13.55 | 21.175 | 21.974999 | 19.724999 | 2424620 |
| 1744238400 | 23.799999 | 0.8 | 3.48 | 23 | 24.175 | 22.012749 | 1072376 |
| 1744152000 | 23 | -1.05 | -4.37 | 24.65 | 24.65 | 22.7875 | 696081 |
| 1744065600 | 24.049999 | -1.15 | -4.56 | 24.674999 | 25.425 | 23.75 | 914255 |
| 1743806400 | 25.2 | -0.43 | -1.66 | 25.075 | 25.5 | 24.75 | 823666 |
| 1743720000 | 25.625 | -0.85 | -3.21 | 26.099999 | 26.275 | 25.575 | 557040 |
| 1743633600 | 26.475 | 0.05 | 0.19 | 26.275 | 26.675 | 26.2 | 448818 |
| 1743547200 | 26.425 | -0.08 | -0.28 | 26.475 | 26.5125 | 26.0875 | 447506 |
| 1743460800 | 26.5 | 0.07 | 0.28 | 26.275 | 26.7 | 26.204 | 331860 |
| 1743201600 | 26.425 | -0.03 | -0.09 | 26.575 | 26.715249 | 26.2 | 258737 |
| 1743115200 | 26.45 | 0.07 | 0.28 | 26.375 | 26.724999 | 26.325 | 381349 |
| 1743028800 | 26.375 | 0.25 | 0.96 | 26.225 | 26.4375 | 26.101999 | 420898 |
| 1742942400 | 26.125 | -0.35 | -1.32 | 26.549999 | 26.612499 | 25.9125 | 559315 |
| 1742856000 | 26.475 | 0.38 | 1.44 | 26.175 | 26.549999 | 26.175 | 329576 |
| 1742596800 | 26.099999 | -0.38 | -1.42 | 26.349999 | 26.575 | 25.975 | 821806 |
| 1742510400 | 26.475 | 0.1 | 0.38 | 26.299999 | 26.6375 | 26.15 | 426942 |
| 1742424000 | 26.375 | 0 | 0.00 | 26.325 | 26.5875 | 26.1125 | 579836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
