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 | -0.3 | -1.25470514429 | 23.91 | 24.245 | 23.24 | 536542 | 23.78961567 | SP |
| 4 | 1.51 | 6.83257918552 | 22.1 | 24.43 | 21.7325 | 380149 | 23.44193076 | SP |
| 12 | 0.94 | 4.14644905161 | 22.67 | 24.43 | 21.435 | 274704 | 22.92122904 | SP |
| 26 | 0.15 | 0.639386189258 | 23.46 | 24.43 | 21.09 | 291780 | 22.57909515 | SP |
| 52 | -1.06 | -4.29671665991 | 24.67 | 25.175 | 18.95 | 340381 | 22.61614417 | SP |
| 156 | -12.08 | -33.8470159709 | 35.69 | 38.49 | 18.95 | 641452 | 26.53805249 | SP |
| 260 | -19.34 | -45.0291036088 | 42.95 | 48.388 | 13.0323 | 666517 | 28.02002367 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 23.27 | 0.01 | 0.04 | 23.4 | 23.71 | 23.27 | 263052 |
| 1721860200 | 23.26 | -0.9 | -3.73 | 23.88 | 24.04 | 23.24 | 594765 |
| 1721773800 | 24.16 | 0.18 | 0.75 | 23.89 | 24.245 | 23.86 | 815247 |
| 1721687400 | 23.98 | 0.09 | 0.38 | 23.92 | 24.04 | 23.78 | 537504 |
| 1721428200 | 23.89 | -0.04 | -0.17 | 23.91 | 24.11 | 23.765 | 472143 |
| 1721341800 | 23.93 | -0.32 | -1.32 | 24.1 | 24.43 | 23.84 | 265355 |
| 1721255400 | 24.25 | 0.03 | 0.12 | 24.07 | 24.41 | 24.07 | 586183 |
| 1721169000 | 24.22 | 0.5 | 2.13 | 23.77 | 24.23 | 23.765 | 465009 |
| 1721082600 | 23.715 | 0.15 | 0.62 | 23.62 | 23.845 | 23.505 | 550472 |
| 1720823400 | 23.57 | 0.08 | 0.34 | 23.6 | 23.95 | 23.53 | 409537 |
| 1720737000 | 23.49 | 0.65 | 2.85 | 23.06 | 23.53 | 23.06 | 425609 |
| 1720650600 | 22.84 | 0.39 | 1.74 | 22.5 | 22.85 | 22.5 | 273324 |
| 1720564200 | 22.45 | 0.13 | 0.58 | 22.3 | 22.49 | 22.22 | 255945 |
| 1720477800 | 22.32 | 0.12 | 0.54 | 22.23 | 22.3899 | 22.23 | 313991 |
| 1720218600 | 22.2 | 0 | 0.00 | 22.26 | 22.27 | 22.115 | 128811 |
| 1720040640 | 22.2 | -0.04 | -0.18 | 22.27 | 22.36 | 22.195 | 52390 |
| 1719959400 | 22.24 | 0.34 | 1.55 | 21.85 | 22.27 | 21.85 | 175439 |
| 1719873000 | 21.9 | -0.26 | -1.17 | 22.25 | 22.25 | 21.7325 | 370949 |
| 1719613800 | 22.16 | 0.2 | 0.91 | 22.1 | 22.21 | 21.99 | 267097 |
| 1719527400 | 21.96 | -0.19 | -0.86 | 22.24 | 22.24 | 21.845 | 176352 |
| 1719441000 | 22.15 | -0.03 | -0.14 | 22.14 | 22.175 | 22.06 | 58010 |
| 1719354600 | 22.18 | -0.2 | -0.89 | 22.38 | 22.38 | 22.175 | 194845 |
| 1719268200 | 22.38 | 0.14 | 0.63 | 22.34 | 22.46 | 22.28 | 248555 |
| 1719009000 | 22.24 | 0.02 | 0.09 | 22.23 | 22.31 | 22.145 | 91142 |
| 1718922600 | 22.22 | 0.05 | 0.23 | 22.1 | 22.31 | 22.1 | 186929 |
| 1718749800 | 22.17 | -0.14 | -0.63 | 22.27 | 22.35 | 22.16 | 82719 |
| 1718663400 | 22.31 | 0.23 | 1.04 | 22.06 | 22.31 | 22.005 | 357748 |
| 1718404200 | 22.08 | -0.03 | -0.14 | 22.02 | 22.145 | 21.94 | 238996 |
| 1718317800 | 22.11 | 0.17 | 0.77 | 21.94 | 22.12 | 21.85 | 164381 |
| 1718231400 | 21.94 | 0.43 | 2.00 | 21.96 | 22.15 | 21.92 | 407275 |
| 1718145000 | 21.51 | -0.74 | -3.33 | 21.59 | 21.67 | 21.435 | 290655 |
| 1718058600 | 22.25 | -0.09 | -0.40 | 22.21 | 22.3575 | 22.12 | 284206 |
| 1717799400 | 22.34 | -0.18 | -0.80 | 22.34 | 22.38 | 22.25 | 143800 |
| 1717713000 | 22.52 | -0.25 | -1.08 | 22.69 | 22.75 | 22.505 | 161806 |
| 1717626600 | 22.765 | 0.27 | 1.18 | 22.59 | 22.78 | 22.435 | 142613 |
| 1717540200 | 22.5 | -0.23 | -1.01 | 22.63 | 22.7 | 22.495 | 362477 |
| 1717453800 | 22.73 | 0.25 | 1.11 | 22.64 | 22.73 | 22.54 | 181848 |
| 1717194600 | 22.48 | 0.34 | 1.54 | 22.29 | 22.51 | 22.2 | 473175 |
| 1717108200 | 22.14 | 0.35 | 1.61 | 21.91 | 22.185 | 21.91 | 235154 |
| 1717021800 | 21.79 | -0.26 | -1.18 | 21.91 | 21.93 | 21.6615 | 209607 |
| 1716935400 | 22.05 | -0.14 | -0.63 | 22.32 | 22.36 | 22.005 | 70738 |
| 1716589800 | 22.19 | 0.1 | 0.45 | 22.15 | 22.22 | 22.0399 | 220552 |
| 1716503400 | 22.09 | -0.64 | -2.79 | 22.77 | 22.77 | 22.035 | 346848 |
| 1716417000 | 22.725 | -0.28 | -1.20 | 22.78 | 22.98 | 22.71 | 143750 |
| 1716330600 | 23 | -0.11 | -0.48 | 23.06 | 23.085 | 22.95 | 218589 |
| 1716244200 | 23.11 | -0.2 | -0.86 | 23.34 | 23.36 | 23.08 | 274419 |
| 1715985000 | 23.31 | 0.03 | 0.13 | 23.29 | 23.33 | 23.18 | 142669 |
| 1715898600 | 23.28 | -0.02 | -0.09 | 23.23 | 23.305 | 23.1648 | 277629 |
| 1715812200 | 23.3 | 0.1 | 0.43 | 23.39 | 23.508 | 23.2 | 245877 |
| 1715725800 | 23.2 | 0.42 | 1.84 | 22.91 | 23.23 | 22.91 | 393470 |
| 1715639400 | 22.78 | 0.01 | 0.04 | 22.81 | 22.9408 | 22.73 | 290702 |
| 1715380200 | 22.77 | 0.02 | 0.09 | 22.75 | 22.83 | 22.675 | 165390 |
| 1715293800 | 22.75 | 0.17 | 0.75 | 22.64 | 22.765 | 22.59 | 166005 |
| 1715207400 | 22.58 | -0.03 | -0.13 | 22.47 | 22.635 | 22.39 | 89572 |
| 1715121000 | 22.61 | -0.13 | -0.57 | 22.75 | 22.92 | 22.54 | 151868 |
| 1715034600 | 22.74 | 0.24 | 1.07 | 22.66 | 22.78 | 22.64 | 181041 |
| 1714775400 | 22.5 | 0.1 | 0.45 | 22.67 | 22.91 | 22.45 | 363913 |
| 1714689000 | 22.4 | 0.17 | 0.79 | 22.38 | 22.46 | 22.18 | 228686 |
| 1714602600 | 22.225 | 0.4 | 1.81 | 21.89 | 22.57 | 21.89 | 357593 |
| 1714516200 | 21.83 | -0.46 | -2.06 | 22.18 | 22.18 | 21.83 | 232222 |
| 1714429800 | 22.29 | 0.04 | 0.18 | 22.27 | 22.46 | 22.27 | 154888 |
| 1714170600 | 22.25 | 0.27 | 1.23 | 22.085 | 22.369 | 22.04 | 145249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
