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 | -3.29 | -13.7656903766 | 23.9 | 24.1 | 19.89 | 532423 | 21.44277346 | CS |
| 4 | -6.94 | -25.1905626134 | 27.55 | 27.55 | 19.89 | 388897 | 23.80559707 | CS |
| 12 | -1.675 | -7.516266547 | 22.285 | 29.84 | 19.89 | 417033 | 23.90925929 | CS |
| 26 | 2.76 | 15.4621848739 | 17.85 | 29.84 | 17.05 | 481031 | 22.16764772 | CS |
| 52 | -15.02 | -42.1554869492 | 35.63 | 38.705 | 16.64 | 487880 | 23.6849721 | CS |
| 156 | -8.67 | -29.6106557377 | 29.28 | 40.99 | 16.64 | 362740 | 27.35706626 | CS |
| 260 | -7.39 | -26.3928571429 | 28 | 51.8325 | 16.64 | 351155 | 31.32179228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 20.61 | 0.47 | 2.33 | 20.45 | 21.06 | 20.335 | 528949 |
| 1741905600 | 20.14 | -1.04 | -4.91 | 20.99 | 21.2086 | 19.89 | 543961 |
| 1741819200 | 21.18 | -0.02 | -0.09 | 21.54 | 21.67 | 21 | 406309 |
| 1741732800 | 21.2 | -0.65 | -2.97 | 21.84 | 22.12 | 20.97 | 711323 |
| 1741646400 | 21.85 | -0.94 | -4.12 | 22.21 | 22.61 | 21.52 | 382784 |
| 1741390800 | 22.79 | -1.28 | -5.32 | 23.9 | 24.1 | 22 | 621885 |
| 1741304400 | 24.07 | -0.93 | -3.72 | 24.6 | 24.81 | 23.9 | 451053 |
| 1741218000 | 25 | 1.48 | 6.29 | 23.5 | 25.15 | 23.3257 | 581141 |
| 1741131600 | 23.52 | -0.27 | -1.13 | 23.23 | 23.84 | 22.8 | 451723 |
| 1741045200 | 23.79 | -0.39 | -1.61 | 24.31 | 24.665 | 23.78 | 307072 |
| 1740786000 | 24.18 | -0.33 | -1.35 | 24.24 | 24.72 | 23.88 | 340815 |
| 1740699600 | 24.51 | -0.49 | -1.96 | 24.99 | 25.2156 | 24.46 | 179682 |
| 1740613200 | 25 | -0.02 | -0.08 | 25.17 | 25.27 | 24.685 | 189365 |
| 1740526800 | 25.02 | -0.28 | -1.11 | 25.24 | 25.55 | 24.615 | 282825 |
| 1740440400 | 25.3 | -0.37 | -1.44 | 25.79 | 26 | 24.84 | 439336 |
| 1740181200 | 25.67 | -0.66 | -2.51 | 26.56 | 26.56 | 25.46 | 344521 |
| 1740094800 | 26.33 | -0.13 | -0.49 | 26.39 | 26.5 | 26.03 | 247968 |
| 1740008400 | 26.46 | -0.79 | -2.90 | 27.18 | 27.18 | 26.195 | 292780 |
| 1739922000 | 27.25 | 0.29 | 1.08 | 27.08 | 27.26 | 26.69 | 392934 |
| 1739576400 | 26.96 | -0.3 | -1.10 | 27.55 | 27.55 | 26.89 | 232396 |
| 1739490000 | 27.26 | -0.03 | -0.11 | 27.36 | 27.36 | 26.79 | 343464 |
| 1739403600 | 27.29 | 0.22 | 0.81 | 27.12 | 27.44 | 26.74 | 419258 |
| 1739317200 | 27.07 | -0.32 | -1.17 | 27.23 | 27.47 | 26.975 | 455906 |
| 1739230800 | 27.39 | 0.1 | 0.37 | 27.34 | 27.85 | 26.9411 | 645761 |
| 1738971600 | 27.29 | 2.37 | 9.51 | 28 | 29.84 | 26.65 | 1478610 |
| 1738885200 | 24.92 | -0.38 | -1.50 | 25.05 | 25.28 | 24.54 | 672849 |
| 1738798800 | 25.3 | 0.62 | 2.51 | 24.6 | 25.5 | 24.51 | 384248 |
| 1738712400 | 24.68 | 0.65 | 2.70 | 24.03 | 24.695 | 23.33 | 529640 |
| 1738626000 | 24.03 | 0.41 | 1.74 | 22.99 | 24.24 | 22.88 | 666755 |
| 1738366800 | 23.62 | 0.16 | 0.68 | 23.64 | 24.09 | 23.28 | 453351 |
| 1738280400 | 23.46 | -0.88 | -3.62 | 24.2 | 24.4364 | 23.26 | 388300 |
| 1738194000 | 24.34 | -0.5 | -2.01 | 24.79 | 24.79 | 23.93 | 409165 |
| 1738107600 | 24.84 | 0.61 | 2.52 | 23.56 | 25.14 | 23.56 | 381567 |
| 1738021200 | 24.23 | -0.01 | -0.04 | 23.95 | 25.06 | 23.95 | 416044 |
| 1737762000 | 24.24 | 0.31 | 1.30 | 24.36 | 24.4396 | 24.12 | 202509 |
| 1737675600 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
| 1737589200 | 23.93 | 0.19 | 0.80 | 23.85 | 24.03 | 23.63 | 304950 |
| 1737502800 | 23.74 | 1.39 | 6.22 | 22.72 | 23.77 | 22.555 | 471745 |
| 1737157200 | 22.35 | 0.63 | 2.90 | 22.09 | 22.42 | 21.71 | 329512 |
| 1737070800 | 21.72 | -0.53 | -2.38 | 21.89 | 22.05 | 21.59 | 358726 |
| 1736984400 | 22.25 | 0.3 | 1.37 | 22.5 | 22.72 | 22.21 | 212983 |
| 1736898000 | 21.95 | 0.36 | 1.67 | 21.83 | 22.105 | 21.38 | 289064 |
| 1736811600 | 21.59 | -0.32 | -1.46 | 21.32 | 21.68 | 21 | 508758 |
| 1736552400 | 21.91 | 0.17 | 0.78 | 21.15 | 21.91 | 21.01 | 749037 |
| 1736379600 | 21.74 | -0.07 | -0.32 | 21.53 | 21.78 | 21.2 | 540026 |
| 1736293200 | 21.81 | -0.27 | -1.22 | 22.52 | 22.52 | 21.54 | 436897 |
| 1736206800 | 22.08 | 0.15 | 0.68 | 22.29 | 22.46 | 21.85 | 481287 |
| 1735947600 | 21.93 | 0.44 | 2.05 | 21.79 | 22.175 | 21.4 | 309126 |
| 1735861200 | 21.49 | -0.47 | -2.14 | 22.34 | 22.34 | 21.27 | 274459 |
| 1735688400 | 21.96 | 0.12 | 0.55 | 22.03 | 22.43 | 21.785 | 229755 |
| 1735602000 | 21.84 | -0.25 | -1.13 | 21.85 | 22.07 | 21.55 | 219231 |
| 1735342800 | 22.09 | -0.74 | -3.24 | 22.69 | 22.69 | 21.84 | 336459 |
| 1735256400 | 22.83 | 0.28 | 1.24 | 22.48 | 23.2 | 22.41 | 262300 |
| 1735077840 | 22.55 | 0.04 | 0.18 | 22.53 | 22.71 | 22.38 | 110242 |
| 1734997200 | 22.51 | 0.01 | 0.04 | 22.44 | 22.59 | 22.1 | 312577 |
| 1734738000 | 22.5 | -0.17 | -0.75 | 22.7 | 22.95 | 22.22 | 733884 |
| 1734651600 | 22.67 | -0.18 | -0.79 | 23.27 | 23.43 | 22.58 | 458325 |
| 1734565200 | 22.85 | -1.12 | -4.67 | 24.07 | 24.37 | 22.44 | 660529 |
| 1734478800 | 23.97 | -0.41 | -1.68 | 23.96 | 24.3525 | 23.59 | 488200 |
| 1734392400 | 24.38 | 0.92 | 3.92 | 23.32 | 24.39 | 23.31 | 458069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
