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 | -0.71 | -2.9254223321 | 24.27 | 24.5 | 22.81 | 1024870 | 23.66112895 | CS |
| 4 | 1.93 | 8.92279241794 | 21.63 | 24.5 | 20.99 | 601462 | 22.90948909 | CS |
| 12 | 2.64 | 12.6195028681 | 20.92 | 24.5 | 20.16 | 657110 | 22.21988837 | CS |
| 26 | 7.35 | 45.3423812461 | 16.21 | 24.5 | 15.27 | 653599 | 20.12633939 | CS |
| 52 | 7.17 | 43.7461866992 | 16.39 | 24.5 | 14.8 | 635217 | 18.69360101 | CS |
| 156 | 13.61 | 136.783919598 | 9.95 | 24.5 | 8.3 | 720748 | 13.77376894 | CS |
| 260 | 14.7 | 165.914221219 | 8.86 | 24.5 | 4.46 | 817284 | 12.07616638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1721338800 | 23.47 | -0.18 | -0.76 | 23.62 | 23.72 | 23.19 | 2013734 |
| 1721252400 | 23.65 | -0.66 | -2.71 | 24.39 | 24.44 | 23.64 | 754623 |
| 1721166000 | 24.31 | 0.29 | 1.21 | 24.22 | 24.5 | 24.09 | 589008 |
| 1721079600 | 24.02 | 0 | 0.00 | 24.27 | 24.34 | 23.8 | 745626 |
| 1720820400 | 24.02 | 0.14 | 0.59 | 23.62 | 24.08 | 23.6 | 418617 |
| 1720734000 | 23.88 | 0.57 | 2.45 | 23.76 | 24.02 | 22.97 | 633462 |
| 1720647600 | 23.31 | 0.51 | 2.24 | 23 | 23.43 | 22.96 | 390383 |
| 1720561200 | 22.8 | -0.02 | -0.09 | 22.81 | 23.06 | 22.71 | 374502 |
| 1720474800 | 22.82 | 0.23 | 1.02 | 22.5 | 22.84 | 22.35 | 318150 |
| 1720215600 | 22.59 | 0.33 | 1.48 | 22.4 | 22.88 | 22.27 | 581372 |
| 1720129200 | 22.26 | 0.29 | 1.32 | 21.93 | 22.4 | 21.9 | 222254 |
| 1720042800 | 21.97 | 0.67 | 3.15 | 21.68 | 22.2 | 21.6 | 409485 |
| 1719956400 | 21.3 | -0.16 | -0.75 | 21.25 | 21.6 | 20.99 | 960351 |
| 1719610800 | 21.46 | -0.15 | -0.69 | 21.75 | 21.84 | 21.34 | 299172 |
| 1719524400 | 21.61 | -0.1 | -0.46 | 21.9 | 22.03 | 21.61 | 405922 |
| 1719438000 | 21.71 | 0.38 | 1.78 | 21.24 | 21.73 | 21.24 | 500503 |
| 1719351600 | 21.33 | -0.11 | -0.51 | 21.33 | 21.45 | 21.16 | 331345 |
| 1719265200 | 21.44 | -0.11 | -0.51 | 21.63 | 21.8 | 21.21 | 457906 |
| 1719006000 | 21.55 | -0.2 | -0.92 | 21.66 | 21.72 | 21.33 | 1661977 |
| 1718919600 | 21.75 | 0.39 | 1.83 | 21.47 | 21.8 | 21.38 | 563570 |
| 1718833200 | 21.36 | 0.12 | 0.56 | 21.2 | 21.39 | 21.2 | 161866 |
| 1718746800 | 21.24 | 0.23 | 1.09 | 20.9 | 21.43 | 20.9 | 489311 |
| 1718660400 | 21.01 | 0.01 | 0.05 | 20.93 | 21.11 | 20.65 | 446914 |
| 1718401200 | 21 | 0.06 | 0.29 | 21.13 | 21.24 | 20.8 | 579382 |
| 1718314800 | 20.94 | -0.95 | -4.34 | 21.69 | 21.98 | 20.88 | 620812 |
| 1718228400 | 21.89 | 0.01 | 0.05 | 22.06 | 22.3 | 21.75 | 474036 |
| 1718142000 | 21.88 | -0.33 | -1.49 | 22.04 | 22.13 | 21.73 | 1140265 |
| 1718055600 | 22.21 | 0.23 | 1.05 | 22.08 | 22.3 | 21.76 | 823443 |
| 1717796400 | 21.98 | -1.16 | -5.01 | 22.51 | 22.54 | 21.87 | 1028591 |
| 1717710000 | 23.14 | 0.32 | 1.40 | 22.85 | 23.27 | 22.81 | 643678 |
| 1717623600 | 22.82 | 0.44 | 1.97 | 22.44 | 22.85 | 22.37 | 713738 |
| 1717537200 | 22.38 | -0.7 | -3.03 | 22.69 | 22.7 | 22.05 | 498590 |
| 1717450800 | 23.08 | 0.29 | 1.27 | 22.9 | 23.09 | 22.77 | 362771 |
| 1717191600 | 22.79 | -0.21 | -0.91 | 23.1 | 23.23 | 22.55 | 903138 |
| 1717105200 | 23 | 0 | 0.00 | 22.97 | 23.3 | 22.95 | 647333 |
| 1717018800 | 23 | -0.34 | -1.46 | 23.1 | 23.39 | 22.95 | 311774 |
| 1716932400 | 23.34 | 0.38 | 1.66 | 23.05 | 23.47 | 22.95 | 469275 |
| 1716846000 | 22.96 | 0.3 | 1.32 | 22.82 | 23 | 22.81 | 124119 |
| 1716586800 | 22.66 | -0.06 | -0.26 | 22.86 | 23 | 22.58 | 640208 |
| 1716500400 | 22.72 | 0.1 | 0.44 | 22.48 | 22.93 | 22.35 | 1768660 |
| 1716414000 | 22.62 | -0.94 | -3.99 | 23.29 | 23.36 | 22.5 | 797149 |
| 1716327600 | 23.56 | 0.3 | 1.29 | 23.28 | 23.6 | 23.13 | 999676 |
| 1715982000 | 23.26 | 1.1 | 4.96 | 22.49 | 23.29 | 22.49 | 868943 |
| 1715895600 | 22.16 | 0.21 | 0.96 | 21.84 | 22.27 | 21.67 | 738906 |
| 1715809200 | 21.95 | 0.42 | 1.95 | 21.69 | 22.04 | 21.38 | 507404 |
| 1715722800 | 21.53 | 0.42 | 1.99 | 21.25 | 21.55 | 21.11 | 413968 |
| 1715636400 | 21.11 | -0.31 | -1.45 | 21.37 | 21.48 | 20.99 | 572657 |
| 1715377200 | 21.42 | -0.03 | -0.14 | 21.64 | 21.73 | 21.35 | 856102 |
| 1715290800 | 21.45 | 0.4 | 1.90 | 21.14 | 21.56 | 21.14 | 760537 |
| 1715204400 | 21.05 | 0.06 | 0.29 | 20.87 | 21.36 | 20.81 | 646243 |
| 1715118000 | 20.99 | 0.12 | 0.57 | 20.86 | 21.13 | 20.78 | 474036 |
| 1715031600 | 20.87 | 0.33 | 1.61 | 20.96 | 21.17 | 20.78 | 453075 |
| 1714772400 | 20.54 | 0.09 | 0.44 | 20.44 | 20.65 | 20.21 | 493556 |
| 1714686000 | 20.45 | -0.14 | -0.68 | 20.3 | 20.67 | 20.21 | 500953 |
| 1714599600 | 20.59 | 0.34 | 1.68 | 20.4 | 20.96 | 20.16 | 939676 |
| 1714513200 | 20.25 | -0.87 | -4.12 | 20.56 | 20.8 | 20.22 | 858717 |
| 1714426800 | 21.12 | 0.21 | 1.00 | 20.92 | 21.25 | 20.47 | 729543 |
| 1714167600 | 20.91 | 0.41 | 2.00 | 20.62 | 20.96 | 20.46 | 832418 |
| 1714081200 | 20.5 | -0.3 | -1.44 | 20.47 | 21.1 | 19.63 | 1435286 |
| 1713994800 | 20.8 | 0.16 | 0.78 | 20.52 | 20.93 | 20.5 | 570333 |
| 1713908400 | 20.64 | 0.41 | 2.03 | 20.05 | 20.69 | 20.03 | 566147 |
| 1713822000 | 20.23 | -0.83 | -3.94 | 20.33 | 20.72 | 20.17 | 928776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
