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 | -0.48 | -1.9656019656 | 24.42 | 24.57 | 23.63 | 4615 | 24.17110037 | SP |
| 4 | -0.88 | -3.54552780016 | 24.82 | 24.94 | 23.63 | 3522 | 24.27450821 | SP |
| 12 | 0.96 | 4.17754569191 | 22.98 | 25.655 | 21.81 | 3792 | 23.63866929 | SP |
| 26 | 1.53 | 6.82730923695 | 22.41 | 25.655 | 20.57 | 3591 | 22.93490991 | SP |
| 52 | -0.07 | -0.291545189504 | 24.01 | 25.655 | 19.115 | 3760 | 22.42301971 | SP |
| 156 | -22.34 | -48.2713915298 | 46.28 | 48.07 | 15.9501 | 11815 | 31.60753609 | SP |
| 260 | 2.02 | 9.21532846715 | 21.92 | 57.26 | 15.9501 | 14163 | 36.68485853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 23.94 | -0.2 | -0.83 | 23.63 | 24.28 | 23.63 | 12809 |
| 1718750100 | 24.1392 | -0.19 | -0.78 | 24.12 | 24.16 | 24.05 | 7033 |
| 1718663700 | 24.3288 | 0.23 | 0.95 | 24.16 | 24.33 | 24.16 | 3483 |
| 1718404500 | 24.1 | -0.13 | -0.54 | 24.57 | 24.57 | 24.005 | 6099 |
| 1718318100 | 24.23 | -0.42 | -1.70 | 24.42 | 24.42 | 24.2209 | 1846 |
| 1718231700 | 24.65 | 0.58 | 2.41 | 24.39 | 24.65 | 24.39 | 2663 |
| 1718145300 | 24.07 | -0.16 | -0.66 | 24.08 | 24.19 | 24.07 | 4762 |
| 1718058900 | 24.23 | 0.24 | 1.00 | 23.91 | 24.2833 | 23.91 | 959 |
| 1717799700 | 23.99 | -0.53 | -2.16 | 23.9 | 24.205 | 23.9 | 10496 |
| 1717713300 | 24.52 | -0.01 | -0.04 | 24.53 | 24.5322 | 24.52 | 914 |
| 1717626900 | 24.53 | 0.28 | 1.15 | 24.68 | 24.68 | 24.325 | 889 |
| 1717540500 | 24.25 | 0.16 | 0.66 | 24.02 | 24.25 | 24.02 | 659 |
| 1717454100 | 24.09 | 0.09 | 0.37 | 23.71 | 24.23 | 23.71 | 1660 |
| 1717194900 | 24 | -0.24 | -0.99 | 23.85 | 24 | 23.85 | 459 |
| 1717108500 | 24.24 | 0.16 | 0.64 | 23.88 | 24.3 | 23.88 | 3310 |
| 1717022100 | 24.0847 | -0.37 | -1.49 | 24.36 | 24.36 | 24.04 | 961 |
| 1716935700 | 24.45 | -0.23 | -0.93 | 24.6 | 24.6 | 24.45 | 101 |
| 1716590100 | 24.68 | 0.11 | 0.45 | 24.16 | 24.76 | 24.16 | 1251 |
| 1716503700 | 24.57 | -0.24 | -0.97 | 24.82 | 24.94 | 24.51 | 16006 |
| 1716417300 | 24.81 | -0.38 | -1.51 | 25.02 | 25.02 | 24.81 | 941 |
| 1716330900 | 25.19 | -0.19 | -0.75 | 25.15 | 25.19 | 25.07 | 1812 |
| 1716244500 | 25.38 | -0.17 | -0.67 | 25.11 | 25.5 | 25.11 | 2154 |
| 1715985300 | 25.55 | 0.05 | 0.20 | 25.34 | 25.655 | 25.34 | 3655 |
| 1715898900 | 25.5 | 0.3 | 1.19 | 25.29 | 25.55 | 25.29 | 4396 |
| 1715812500 | 25.2 | 0.37 | 1.49 | 24.86 | 25.2 | 24.86 | 1841 |
| 1715726100 | 24.83 | 0.14 | 0.57 | 24.72 | 24.83 | 24.72 | 5922 |
| 1715639700 | 24.69 | 0.49 | 2.02 | 24.28 | 24.795 | 24.28 | 2528 |
| 1715380500 | 24.2 | -0.19 | -0.78 | 24.46 | 24.46 | 24.17 | 830 |
| 1715294100 | 24.39 | 0.31 | 1.29 | 24.28 | 24.4038 | 24.25 | 1745 |
| 1715207700 | 24.08 | -0.65 | -2.63 | 24.22 | 24.22 | 23.862 | 4786 |
| 1715121300 | 24.73 | -0.24 | -0.96 | 25.15 | 25.15 | 24.621 | 2723 |
| 1715034900 | 24.97 | 0.11 | 0.44 | 24.86 | 25.0099 | 24.86 | 2202 |
| 1714775700 | 24.8605 | 0.45 | 1.85 | 24.7 | 24.8605 | 24.6639 | 3133 |
| 1714689300 | 24.409 | 1.27 | 5.47 | 23.83 | 24.54 | 23.83 | 2673 |
| 1714602900 | 23.143 | 0.15 | 0.67 | 23.03 | 23.44 | 23.03 | 1458 |
| 1714516500 | 22.99 | -0.58 | -2.46 | 23.21 | 23.21 | 22.99 | 1556 |
| 1714430100 | 23.57 | 0.05 | 0.21 | 23.46 | 23.57 | 23.46 | 2078 |
| 1714170900 | 23.52 | 0.33 | 1.42 | 23.12 | 23.68 | 23.12 | 1900 |
| 1714084500 | 23.19 | -0.25 | -1.07 | 22.95 | 23.25 | 22.95 | 2362 |
| 1713998100 | 23.44 | 0.11 | 0.45 | 23.4 | 23.515 | 23.33 | 20918 |
| 1713911700 | 23.334 | 0.71 | 3.16 | 23.1431 | 23.39 | 23.1431 | 3756 |
| 1713825300 | 22.62 | 0.78 | 3.57 | 21.98 | 22.62 | 21.98 | 4703 |
| 1713566100 | 21.84 | -0.14 | -0.62 | 21.82 | 21.93 | 21.81 | 5114 |
| 1713479700 | 21.9769 | 0.12 | 0.53 | 22.04 | 22.18 | 21.95 | 12868 |
| 1713393300 | 21.86 | -0.16 | -0.73 | 22 | 22 | 21.82 | 8218 |
| 1713306900 | 22.02 | 0.02 | 0.09 | 22.01 | 22.09 | 21.96 | 3342 |
| 1713220500 | 22 | -0.27 | -1.21 | 22.4 | 22.4 | 22 | 2915 |
| 1712961300 | 22.27 | -0.73 | -3.17 | 22.72 | 22.72 | 22.2392 | 888 |
| 1712874900 | 22.9988 | 0.18 | 0.78 | 23.02 | 23.02 | 22.81 | 2156 |
| 1712788500 | 22.82 | -0.27 | -1.15 | 22.79 | 22.96 | 22.79 | 1139 |
| 1712702100 | 23.0861 | 0.09 | 0.41 | 23.09 | 23.12 | 22.95 | 14268 |
| 1712615700 | 22.9918 | 0.02 | 0.07 | 23.06 | 23.06 | 22.97 | 732 |
| 1712356500 | 22.9764 | 0.12 | 0.53 | 22.7 | 23.02 | 22.7 | 3588 |
| 1712270100 | 22.8544 | -0.33 | -1.44 | 23.39 | 23.39 | 22.8544 | 491 |
| 1712183700 | 23.1875 | 0.14 | 0.60 | 23.13 | 23.19 | 23.12 | 3935 |
| 1712097300 | 23.0498 | -0.14 | -0.60 | 23.4 | 23.4 | 22.86 | 918 |
| 1712010900 | 23.19 | 0.29 | 1.28 | 22.65 | 23.36 | 22.65 | 11132 |
| 1711665300 | 22.8965 | 0.1 | 0.46 | 22.98 | 23 | 22.8965 | 1506 |
| 1711578900 | 22.7922 | 0.03 | 0.14 | 22.76 | 22.7922 | 22.68 | 1148 |
| 1711492500 | 22.76 | 0.04 | 0.18 | 22.79 | 22.92 | 22.72 | 2031 |
| 1711406100 | 22.7187 | -0.02 | -0.07 | 22.731 | 22.7632 | 22.7187 | 1389 |
| 1711146900 | 22.7347 | -0.15 | -0.68 | 23.18 | 23.18 | 22.7 | 26629 |
| 1711060500 | 22.8894 | -0.32 | -1.38 | 23.2223 | 23.2223 | 22.84 | 2267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
