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 | 0.5555 | 2.29735318445 | 24.18 | 25.13 | 24.17 | 3461 | 24.82236078 | SP |
| 4 | 1.8155 | 7.92102966841 | 22.92 | 25.13 | 22.24 | 6581 | 23.57258936 | SP |
| 12 | 1.9255 | 8.44147303814 | 22.81 | 25.13 | 21.73 | 4937 | 23.06142857 | SP |
| 26 | -0.7445 | -2.92189952904 | 25.48 | 25.6901 | 21.73 | 5278 | 23.20739932 | SP |
| 52 | -1.2345 | -4.75356180208 | 25.97 | 26.6883 | 20.75 | 8089 | 23.88301752 | SP |
| 156 | -1.2345 | -4.75356180208 | 25.97 | 26.6883 | 20.75 | 8089 | 23.88301752 | SP |
| 260 | -1.2345 | -4.75356180208 | 25.97 | 26.6883 | 20.75 | 8089 | 23.88301752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 24.7355 | -0.01 | -0.06 | 24.77 | 24.91 | 24.67 | 556 |
| 1721341800 | 24.75 | -0.35 | -1.38 | 24.96 | 25.13 | 24.7 | 10124 |
| 1721255400 | 25.096 | 0.15 | 0.60 | 24.97 | 25.12 | 24.97 | 3656 |
| 1721169000 | 24.9459 | 0.54 | 2.20 | 24.58 | 24.9459 | 24.58 | 1876 |
| 1721082600 | 24.41 | 0.22 | 0.91 | 24.18 | 24.42 | 24.17 | 1094 |
| 1720823400 | 24.19 | 0.06 | 0.25 | 24.28 | 24.644 | 24.19 | 4403 |
| 1720737000 | 24.13 | 0.8 | 3.42 | 23.48 | 24.1695 | 23.48 | 42196 |
| 1720650600 | 23.3316 | 0.25 | 1.09 | 23.18 | 23.355 | 23.15 | 10655 |
| 1720564200 | 23.0798 | 0.17 | 0.72 | 22.89 | 23.0798 | 22.85 | 3838 |
| 1720477800 | 22.9143 | 0.14 | 0.62 | 22.85 | 22.94 | 22.84 | 4281 |
| 1720218600 | 22.7733 | 0.02 | 0.08 | 22.61 | 22.81 | 22.61 | 4808 |
| 1720040640 | 22.7545 | -0.02 | -0.08 | 22.68 | 22.8 | 22.68 | 4806 |
| 1719959400 | 22.7723 | 0.37 | 1.63 | 22.38 | 22.7723 | 22.38 | 2437 |
| 1719873000 | 22.4063 | -0 | -0.02 | 22.65 | 22.67 | 22.24 | 8871 |
| 1719613800 | 22.4104 | 0 | 0.00 | 22.4104 | 22.4104 | 22.4104 | 0 |
| 1719527400 | 22.4104 | -0.24 | -1.04 | 22.63 | 22.76 | 22.27 | 4195 |
| 1719441000 | 22.6459 | -0.19 | -0.81 | 22.5 | 22.6459 | 22.5 | 5987 |
| 1719354600 | 22.8315 | -0.23 | -1.02 | 23.05 | 23.05 | 22.64 | 7312 |
| 1719268200 | 23.0658 | 0.1 | 0.42 | 22.92 | 23.14 | 22.92 | 2038 |
| 1719009000 | 22.969 | 0.05 | 0.22 | 22.99 | 22.99 | 22.85 | 7561 |
| 1718922600 | 22.9186 | 0.07 | 0.31 | 22.72 | 22.97 | 22.72 | 1236 |
| 1718749800 | 22.8487 | -0.11 | -0.48 | 22.86 | 22.86 | 22.83 | 1870 |
| 1718663400 | 22.9587 | 0.34 | 1.52 | 22.45 | 22.9587 | 22.45 | 4541 |
| 1718404200 | 22.6159 | -0.03 | -0.12 | 22.5 | 22.63 | 22.5 | 1570 |
| 1718317800 | 22.6423 | 0.06 | 0.25 | 22.45 | 22.6423 | 22.45 | 1422 |
| 1718231400 | 22.5863 | 0.47 | 2.13 | 22.6062 | 22.77 | 22.545 | 2718 |
| 1718145000 | 22.1143 | -0.17 | -0.75 | 22.09 | 22.1143 | 22.08 | 1000 |
| 1718058600 | 22.2809 | -0.06 | -0.26 | 22.28 | 22.335 | 22.19 | 2892 |
| 1717799400 | 22.3393 | -0.23 | -1.02 | 22.33 | 22.35 | 22.26 | 3282 |
| 1717713000 | 22.5687 | -0.25 | -1.08 | 22.73 | 22.73 | 22.5687 | 7512 |
| 1717626600 | 22.8145 | 0.22 | 0.99 | 22.69 | 22.8145 | 22.595 | 7323 |
| 1717540200 | 22.5898 | -0.19 | -0.83 | 22.62 | 22.76 | 22.57 | 2050 |
| 1717453800 | 22.7794 | 0.23 | 1.02 | 22.76 | 22.81 | 22.65 | 1980 |
| 1717194600 | 22.55 | 0.36 | 1.62 | 22.2 | 22.55 | 22.2 | 9590 |
| 1717108200 | 22.19 | 0.41 | 1.89 | 21.73 | 22.2449 | 21.73 | 14075 |
| 1717021800 | 21.7785 | -0.32 | -1.46 | 22 | 22.01 | 21.75 | 4981 |
| 1716935400 | 22.1018 | -0.12 | -0.53 | 22.36 | 22.36 | 22.02 | 1763 |
| 1716589800 | 22.22 | -0.07 | -0.30 | 22.01 | 22.22 | 22.01 | 7361 |
| 1716503400 | 22.2858 | -0.76 | -3.31 | 23.03 | 23.03 | 22.2858 | 16346 |
| 1716417000 | 23.0492 | -0.2 | -0.84 | 23.12 | 23.24 | 23.03 | 5114 |
| 1716330600 | 23.2447 | -0.16 | -0.68 | 23.33 | 23.33 | 23.2447 | 851 |
| 1716244200 | 23.4027 | -0.23 | -0.98 | 23.53 | 23.59 | 23.39 | 2891 |
| 1715985000 | 23.6337 | 0.1 | 0.44 | 23.54 | 23.6337 | 23.53 | 857 |
| 1715898600 | 23.5303 | -0.01 | -0.04 | 23.44 | 23.5303 | 23.44 | 4755 |
| 1715812200 | 23.54 | -0.03 | -0.11 | 23.66 | 23.91 | 23.47 | 1749 |
| 1715725800 | 23.567 | 0.5 | 2.18 | 23.23 | 23.567 | 23.23 | 2742 |
| 1715639400 | 23.0642 | -0.02 | -0.07 | 23.26 | 23.26 | 23.0302 | 5821 |
| 1715380200 | 23.0814 | -0.02 | -0.07 | 23.06 | 23.145 | 22.99 | 1978 |
| 1715293800 | 23.0966 | 0.27 | 1.17 | 22.76 | 23.0966 | 22.76 | 679 |
| 1715207400 | 22.83 | -0.11 | -0.48 | 22.87 | 22.9 | 22.83 | 3058 |
| 1715121000 | 22.9395 | -0.23 | -0.97 | 23.14 | 23.14 | 22.91 | 1433 |
| 1715034600 | 23.1645 | 0.18 | 0.80 | 23.11 | 23.22 | 23.1 | 2510 |
| 1714775400 | 22.9799 | 0.04 | 0.19 | 23.23 | 23.23 | 22.91 | 3203 |
| 1714689000 | 22.9365 | 0.09 | 0.41 | 23.08 | 23.08 | 22.72 | 2000 |
| 1714602600 | 22.8439 | 0.45 | 2.02 | 22.47 | 22.95 | 22.47 | 1774 |
| 1714516200 | 22.392 | -0.44 | -1.92 | 22.56 | 22.6201 | 22.35 | 10058 |
| 1714429800 | 22.83 | 0.04 | 0.18 | 22.81 | 23.055 | 22.81 | 4138 |
| 1714170600 | 22.79 | 0.24 | 1.06 | 22.53 | 22.908 | 22.53 | 6297 |
| 1714084200 | 22.5504 | -0.47 | -2.03 | 22.6 | 22.68 | 22.52 | 1049 |
| 1713997800 | 23.0185 | -0.23 | -1.00 | 23.17 | 23.17 | 22.9 | 70168 |
| 1713911400 | 23.2503 | 0.43 | 1.87 | 22.77 | 23.2503 | 22.77 | 1194 |
| 1713825000 | 22.8243 | 0.21 | 0.95 | 22.74 | 22.8382 | 22.74 | 1644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
