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 | -0.19 | -0.856241550248 | 22.19 | 22.68 | 21.7801 | 535172 | 22.03176923 | CS |
| 4 | -1.75 | -7.36842105263 | 23.75 | 24.76 | 21.01 | 629585 | 22.34514675 | CS |
| 12 | -0.24 | -1.07913669065 | 22.24 | 25.64 | 21.01 | 642854 | 23.36460142 | CS |
| 26 | 0.08 | 0.36496350365 | 21.92 | 25.949 | 21.01 | 600207 | 23.59610736 | CS |
| 52 | -2.33 | -9.57665433621 | 24.33 | 26.8 | 19.95 | 557499 | 23.41403405 | CS |
| 156 | -5.02 | -18.5788304959 | 27.02 | 33.65 | 19.31 | 550247 | 24.6429315 | CS |
| 260 | -5.02 | -18.5788304959 | 27.02 | 33.65 | 19.31 | 550247 | 24.6429315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724712000 | 22.26 | 0.27 | 1.23 | 22.35 | 22.68 | 22.08 | 334023 |
| 1724452800 | 21.99 | 0.11 | 0.50 | 22 | 22.4895 | 21.95 | 530391 |
| 1724366400 | 21.88 | -0.19 | -0.86 | 22.19 | 22.3 | 21.87 | 387693 |
| 1724280000 | 22.07 | 0.07 | 0.32 | 22.15 | 22.27 | 21.89 | 714158 |
| 1724193600 | 22 | -0.25 | -1.12 | 22.19 | 22.19 | 21.7801 | 709594 |
| 1724107200 | 22.25 | -0.15 | -0.67 | 22.14 | 22.47 | 22.085 | 376409 |
| 1723848000 | 22.4 | -0.01 | -0.04 | 22.17 | 22.53 | 22.11 | 412073 |
| 1723761600 | 22.41 | 0.65 | 2.99 | 22 | 22.78 | 21.99 | 653530 |
| 1723675200 | 21.76 | 0.05 | 0.23 | 21.74 | 21.77 | 21.39 | 571967 |
| 1723588800 | 21.71 | -0.22 | -1.00 | 21.65 | 21.78 | 21.26 | 810533 |
| 1723502400 | 21.93 | -0.17 | -0.77 | 22 | 22.05 | 21.01 | 1704493 |
| 1723243200 | 22.1 | -0.14 | -0.63 | 22.24 | 22.45 | 21.95 | 434009 |
| 1723156800 | 22.24 | -0.35 | -1.55 | 22.47 | 22.6 | 21.65 | 1075328 |
| 1723070400 | 22.59 | 0.18 | 0.80 | 22.93 | 23.04 | 22.56 | 647661 |
| 1722984000 | 22.41 | 0.37 | 1.68 | 22.02 | 22.605 | 21.89 | 592175 |
| 1722897600 | 22.04 | -0.67 | -2.95 | 22.01 | 22.3 | 21.41 | 724298 |
| 1722638400 | 22.71 | -0.78 | -3.32 | 23.02 | 23.21 | 22.6 | 533879 |
| 1722552000 | 23.49 | -0.86 | -3.53 | 24.41 | 24.59 | 23.45 | 481821 |
| 1722465600 | 24.35 | 0.23 | 0.95 | 24.45 | 24.76 | 24.0961 | 539483 |
| 1722379200 | 24.12 | 0.49 | 2.07 | 23.75 | 24.13 | 23.72 | 430395 |
| 1722292800 | 23.63 | -0.59 | -2.44 | 24.22 | 24.27 | 23.43 | 408062 |
| 1722033600 | 24.22 | 0.25 | 1.04 | 24.15 | 24.37 | 23.93 | 407443 |
| 1721947200 | 23.97 | 0.13 | 0.55 | 23.81 | 24.41 | 23.81 | 576340 |
| 1721860800 | 23.84 | -0.71 | -2.89 | 24.54 | 24.99 | 23.83 | 525923 |
| 1721774400 | 24.55 | -0.15 | -0.61 | 24.54 | 24.69 | 24.16 | 762199 |
| 1721688000 | 24.7 | -0.48 | -1.91 | 25.13 | 25.26 | 24.65 | 824400 |
| 1721428800 | 25.18 | -0.2 | -0.79 | 25.39 | 25.6 | 25.09 | 1076104 |
| 1721342400 | 25.38 | 0.43 | 1.72 | 24.8 | 25.435 | 24.8 | 2144804 |
| 1721256000 | 24.95 | -0.3 | -1.19 | 25.39 | 25.64 | 24.91 | 1102997 |
| 1721169600 | 25.25 | 0.08 | 0.32 | 25.2 | 25.64 | 25.15 | 1523289 |
| 1721083200 | 25.17 | 0.41 | 1.66 | 24.91 | 25.42 | 24.74 | 633351 |
| 1720824000 | 24.76 | -0.13 | -0.52 | 25.16 | 25.27 | 24.71 | 412721 |
| 1720737600 | 24.89 | 0.82 | 3.41 | 24.3 | 25.07 | 24.09 | 643192 |
| 1720651200 | 24.07 | 0.06 | 0.25 | 24.13 | 24.23 | 23.81 | 397850 |
| 1720564800 | 24.01 | -0.02 | -0.08 | 23.77 | 24.11 | 23.74 | 271294 |
| 1720478400 | 24.03 | 0.25 | 1.05 | 23.84 | 24.19 | 23.6655 | 362630 |
| 1720219200 | 23.78 | -0.53 | -2.18 | 24.26 | 24.51 | 23.65 | 408473 |
| 1720040640 | 24.31 | -0.01 | -0.04 | 24.39 | 24.61 | 24.25 | 249589 |
| 1719960000 | 24.32 | 0.59 | 2.49 | 23.95 | 24.34 | 23.84 | 465541 |
| 1719873600 | 23.73 | 0.37 | 1.58 | 23.67 | 23.81 | 23.3402 | 409810 |
| 1719614400 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1719528000 | 23.36 | 0.06 | 0.26 | 23.44 | 23.45 | 23.09 | 241522 |
| 1719441600 | 23.3 | -0.08 | -0.34 | 23.32 | 23.43 | 23.11 | 376595 |
| 1719355200 | 23.38 | 0.08 | 0.34 | 23.27 | 23.38 | 22.895 | 293153 |
| 1719268800 | 23.3 | 0.87 | 3.88 | 22.54 | 23.38 | 22.54 | 390907 |
| 1719009600 | 22.43 | -0.07 | -0.31 | 22.48 | 22.52 | 22.23 | 1003253 |
| 1718923200 | 22.5 | 0.38 | 1.72 | 22.07 | 22.67 | 22.07 | 635391 |
| 1718750400 | 22.12 | 0.01 | 0.05 | 22.12 | 22.44 | 22.1 | 429538 |
| 1718664000 | 22.11 | -0.1 | -0.45 | 22.22 | 22.32 | 21.76 | 480470 |
| 1718404800 | 22.21 | -0.69 | -3.01 | 22.77 | 22.91 | 22.09 | 576456 |
| 1718318400 | 22.9 | -0.6 | -2.55 | 23.31 | 23.49 | 22.715 | 415584 |
| 1718232000 | 23.5 | 0.07 | 0.30 | 23.67 | 23.84 | 23.42 | 990091 |
| 1718145600 | 23.43 | 0.48 | 2.09 | 22.69 | 23.43 | 22.6 | 718070 |
| 1718059200 | 22.95 | 0.7 | 3.15 | 22.21 | 22.98 | 22.21 | 758465 |
| 1717800000 | 22.25 | -0.25 | -1.11 | 22.32 | 22.46 | 22.1701 | 521429 |
| 1717713600 | 22.5 | 0.02 | 0.09 | 22.4 | 22.535 | 22.29 | 432537 |
| 1717627200 | 22.48 | 0.34 | 1.54 | 22.2 | 22.49 | 22.11 | 413088 |
| 1717540800 | 22.14 | -0.38 | -1.69 | 22.24 | 22.44 | 21.94 | 375608 |
| 1717454400 | 22.52 | -0.91 | -3.88 | 23.5 | 23.5 | 22.351 | 473270 |
| 1717195200 | 23.43 | 0.61 | 2.67 | 22.91 | 23.49 | 22.84 | 691591 |
| 1717108800 | 22.82 | 0.25 | 1.11 | 22.6 | 22.94 | 22.6 | 364521 |
| 1717022400 | 22.57 | -0.57 | -2.46 | 22.94 | 22.95 | 22.54 | 457688 |
| 1716936000 | 23.14 | 0.38 | 1.67 | 22.99 | 23.19 | 22.805 | 507718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
