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 | -1.03 | -4.15657788539 | 24.78 | 25.52 | 23.36 | 829365 | 24.28624045 | CS |
| 4 | 0.91 | 3.98423817863 | 22.84 | 25.52 | 21.27 | 832896 | 23.59035071 | CS |
| 12 | 1.4 | 6.26398210291 | 22.35 | 25.52 | 19.88 | 690155 | 22.55153867 | CS |
| 26 | 0.59 | 2.54749568221 | 23.16 | 25.64 | 19.88 | 654765 | 22.94383649 | CS |
| 52 | 1.53 | 6.88568856886 | 22.22 | 25.949 | 19.88 | 596796 | 22.95906838 | CS |
| 156 | -1.31 | -5.22745411014 | 25.06 | 33.65 | 19.31 | 457732 | 24.39816589 | CS |
| 260 | -1.31 | -5.22745411014 | 25.06 | 33.65 | 19.31 | 277290 | 24.39816589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 23.75 | 0.29 | 1.24 | 23.75 | 23.85 | 23.52 | 667985 |
| 1731714000 | 23.46 | -0.24 | -1.01 | 23.85 | 23.9842 | 23.36 | 502954 |
| 1731627600 | 23.7 | 0 | 0.00 | 23.89 | 24.16 | 23.46 | 555190 |
| 1731541200 | 23.7 | -0.64 | -2.63 | 24.51 | 24.52 | 23.69 | 598827 |
| 1731454800 | 24.34 | -0.63 | -2.52 | 24.95 | 25.52 | 24.32 | 1064078 |
| 1731368400 | 24.97 | 0.18 | 0.73 | 24.78 | 25.15 | 24.7 | 1484650 |
| 1731109200 | 24.79 | -0.14 | -0.56 | 24.63 | 24.845 | 24.2106 | 1541447 |
| 1731022800 | 24.93 | 1.1 | 4.62 | 23.82 | 25.02 | 23.27 | 2647025 |
| 1730936400 | 23.83 | 1.18 | 5.21 | 23.3 | 23.83 | 22.97 | 1261850 |
| 1730850000 | 22.65 | 0.29 | 1.30 | 22.33 | 22.78 | 22.3 | 567755 |
| 1730763600 | 22.36 | 0.33 | 1.50 | 22.19 | 22.49 | 22.03 | 984181 |
| 1730500800 | 22.03 | -0.26 | -1.17 | 22.47 | 22.52 | 21.98 | 429473 |
| 1730414400 | 22.29 | -0.04 | -0.18 | 22.42 | 22.55 | 22.15 | 691364 |
| 1730328000 | 22.33 | 0.33 | 1.50 | 22.16 | 22.425 | 22.1 | 477441 |
| 1730241600 | 22 | -0.08 | -0.36 | 22.05 | 22.21 | 21.8624 | 678794 |
| 1730155200 | 22.08 | -0.24 | -1.08 | 21.46 | 22.1 | 21.27 | 390977 |
| 1729896000 | 22.32 | -0.3 | -1.33 | 22.76 | 22.93 | 22.255 | 474466 |
| 1729809600 | 22.62 | 0.11 | 0.49 | 22.56 | 22.72 | 22.245 | 430750 |
| 1729723200 | 22.51 | -0.15 | -0.66 | 22.62 | 22.7 | 22.29 | 685795 |
| 1729636800 | 22.66 | 0.03 | 0.13 | 22.63 | 22.99 | 22.53 | 607270 |
| 1729550400 | 22.63 | -0.11 | -0.48 | 22.84 | 22.84 | 22.49 | 725729 |
| 1729291200 | 22.74 | 0.08 | 0.35 | 22.67 | 22.8 | 22.4 | 511800 |
| 1729204800 | 22.66 | -0.01 | -0.04 | 22.74 | 22.89 | 22.52 | 1095528 |
| 1729118400 | 22.67 | -0.43 | -1.86 | 23.06 | 23.21 | 22.6131 | 944299 |
| 1729032000 | 23.1 | -0.43 | -1.83 | 22.85 | 23.16 | 22.67 | 575199 |
| 1728945600 | 23.53 | -0.07 | -0.30 | 23.2 | 23.645 | 22.98 | 688739 |
| 1728686400 | 23.6 | 1.33 | 5.97 | 22.22 | 23.75 | 22.15 | 1289376 |
| 1728600000 | 22.27 | 0.31 | 1.41 | 21.87 | 22.345 | 21.73 | 706342 |
| 1728513600 | 21.96 | -0.08 | -0.36 | 21.9 | 22.245 | 21.885 | 589279 |
| 1728427200 | 22.04 | -0.55 | -2.43 | 22.26 | 22.37 | 21.86 | 563633 |
| 1728340800 | 22.59 | 0 | 0.00 | 22.6 | 22.72 | 22.39 | 447366 |
| 1728081600 | 22.59 | 0.34 | 1.53 | 22.51 | 22.61 | 22.2101 | 571494 |
| 1727995200 | 22.25 | 0.56 | 2.58 | 21.62 | 22.28 | 21.5 | 436965 |
| 1727908800 | 21.69 | 0.35 | 1.64 | 21.6 | 21.78 | 21.33 | 528875 |
| 1727822400 | 21.34 | 0.5 | 2.40 | 20.84 | 21.58 | 20.66 | 928587 |
| 1727736000 | 20.84 | 0.14 | 0.68 | 20.62 | 20.9932 | 20.51 | 497659 |
| 1727476800 | 20.7 | 0.79 | 3.97 | 20.12 | 20.75 | 20.06 | 572314 |
| 1727390400 | 19.91 | -1.08 | -5.15 | 20.49 | 20.73 | 19.88 | 699030 |
| 1727304000 | 20.99 | -0.79 | -3.63 | 21.65 | 21.685 | 20.99 | 435379 |
| 1727217600 | 21.78 | 0.24 | 1.11 | 21.69 | 21.8 | 21.4 | 531342 |
| 1727131200 | 21.54 | -0.23 | -1.06 | 21.85 | 22.19 | 21.53 | 439146 |
| 1726872000 | 21.77 | -0.48 | -2.16 | 22.15 | 22.15 | 21.66 | 1319154 |
| 1726785600 | 22.25 | 0.7 | 3.25 | 22.13 | 22.38 | 21.885 | 645229 |
| 1726699200 | 21.55 | -0.03 | -0.14 | 21.58 | 22.05 | 21.38 | 648854 |
| 1726612800 | 21.58 | 0.35 | 1.65 | 21.38 | 21.755 | 21.38 | 410631 |
| 1726526400 | 21.23 | -0.16 | -0.75 | 21.51 | 21.63 | 21.2 | 455347 |
| 1726267200 | 21.39 | 0.23 | 1.09 | 21.38 | 21.475 | 21.24 | 395006 |
| 1726180800 | 21.16 | 0.16 | 0.76 | 21.12 | 21.33 | 20.96 | 387787 |
| 1726094400 | 21 | -0.03 | -0.14 | 20.99 | 21.13 | 20.75 | 459624 |
| 1726008000 | 21.03 | 0.13 | 0.62 | 20.9 | 21.14 | 20.73 | 739054 |
| 1725921600 | 20.9 | 0.07 | 0.34 | 20.78 | 21.02 | 20.75 | 728670 |
| 1725662400 | 20.83 | -0.11 | -0.53 | 20.94 | 21.25 | 20.76 | 678379 |
| 1725576000 | 20.94 | -0.42 | -1.97 | 21.55 | 21.625 | 20.91 | 842502 |
| 1725489600 | 21.36 | 0.14 | 0.66 | 21.6 | 22 | 21.26 | 1135876 |
| 1725403200 | 21.22 | -1.01 | -4.54 | 21.8 | 21.81 | 21.22 | 657120 |
| 1725057600 | 22.23 | -0.13 | -0.58 | 22.2 | 22.245 | 21.945 | 415727 |
| 1724971200 | 22.36 | 0.44 | 2.01 | 22.07 | 22.48 | 21.97 | 314735 |
| 1724884800 | 21.92 | -0.14 | -0.63 | 21.95 | 22.1 | 21.87 | 327422 |
| 1724798400 | 22.06 | -0.2 | -0.90 | 22.28 | 22.33 | 21.98 | 283651 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
