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 | -1.84 | -7.86324786325 | 23.4 | 23.8801 | 21.56 | 35055 | 23.21496317 | SP |
| 4 | -1.6 | -6.90846286701 | 23.16 | 23.8801 | 21.56 | 38590 | 22.81360309 | SP |
| 12 | -2.54 | -10.5394190871 | 24.1 | 25.8 | 21.56 | 34874 | 23.80171963 | SP |
| 26 | -3.14 | -12.7125506073 | 24.7 | 25.8 | 21.56 | 29461 | 24.10234189 | SP |
| 52 | -1.44 | -6.26086956522 | 23 | 25.8 | 21.53 | 32757 | 23.71734261 | SP |
| 156 | -15.82 | -42.3220973783 | 37.38 | 38.039 | 17.33 | 40122 | 26.86259649 | SP |
| 260 | -7.84 | -26.6666666667 | 29.4 | 55.55 | 17.33 | 50636 | 35.81115539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 21.56 | -0.39 | -1.78 | 22.16 | 22.16 | 21.52 | 22878 |
| 1736811000 | 21.95 | -0.63 | -2.79 | 22.06 | 22.06 | 21.61 | 21251 |
| 1736551800 | 22.58 | -0.63 | -2.71 | 23 | 23.1677 | 22.4301 | 17983 |
| 1736379000 | 23.21 | -0.42 | -1.78 | 23.66 | 23.66 | 23.19 | 11282 |
| 1736292600 | 23.63 | 0.46 | 1.99 | 23.31 | 23.8801 | 23.31 | 91631 |
| 1736206200 | 23.17 | 0.17 | 0.74 | 23.12 | 23.45 | 23.06 | 23522 |
| 1735947000 | 23 | 0.24 | 1.05 | 22.85 | 23.1184 | 22.8 | 17518 |
| 1735860600 | 22.76 | 0.13 | 0.57 | 22.75 | 23.0506 | 22.69 | 20131 |
| 1735687800 | 22.63 | 0.12 | 0.53 | 22.49 | 22.63 | 22.3917 | 55784 |
| 1735601400 | 22.51 | -0.32 | -1.40 | 22.65 | 22.69 | 22.4 | 63719 |
| 1735342200 | 22.83 | -0.13 | -0.57 | 22.9 | 23.0053 | 22.66 | 52864 |
| 1735255800 | 22.96 | 0.13 | 0.57 | 22.65 | 22.99 | 22.65 | 38357 |
| 1735077840 | 22.83 | 0.04 | 0.18 | 22.78 | 22.8842 | 22.6101 | 12931 |
| 1734996600 | 22.79 | 0.15 | 0.66 | 22.64 | 22.8099 | 22.5247 | 23128 |
| 1734737400 | 22.64 | 0.26 | 1.16 | 22.27 | 22.73 | 22.23 | 35780 |
| 1734651000 | 22.38 | -0.02 | -0.09 | 22.51 | 22.51 | 22.16 | 48448 |
| 1734564600 | 22.4 | -0.91 | -3.90 | 23.32 | 23.32 | 22.335 | 97731 |
| 1734478200 | 23.31 | -0.13 | -0.55 | 23.16 | 23.4444 | 23.14 | 47872 |
| 1734391800 | 23.44 | 0.09 | 0.39 | 23.29 | 23.6303 | 23.23 | 105264 |
| 1734132600 | 23.35 | -0.23 | -0.98 | 23.51 | 23.51 | 23.26 | 27320 |
| 1734046200 | 23.58 | -0.42 | -1.75 | 23.85 | 23.93 | 23.56 | 19779 |
| 1733959800 | 24 | -0.17 | -0.70 | 24.22 | 24.28 | 24 | 40095 |
| 1733873400 | 24.1701 | -0.13 | -0.53 | 24.36 | 24.39 | 24.1534 | 13093 |
| 1733787000 | 24.3 | -0.2 | -0.82 | 24.53 | 24.6 | 24.271 | 37698 |
| 1733527800 | 24.5 | 0.33 | 1.38 | 24.29 | 24.725 | 24.29 | 16670 |
| 1733441400 | 24.166 | 0.1 | 0.40 | 24.02 | 24.265 | 24.02 | 20440 |
| 1733355000 | 24.07 | -0.01 | -0.04 | 24.14 | 24.31 | 24.04 | 78589 |
| 1733268600 | 24.08 | -0.53 | -2.15 | 24.47 | 24.555 | 24.08 | 71402 |
| 1733182200 | 24.61 | -0.11 | -0.44 | 24.61 | 24.7386 | 24.3629 | 15635 |
| 1732917840 | 24.72 | 0.07 | 0.29 | 24.75 | 24.8741 | 24.62 | 19285 |
| 1732750200 | 24.6482 | 0.37 | 1.52 | 24.37 | 24.66 | 24.37 | 18415 |
| 1732663800 | 24.28 | 0.16 | 0.65 | 24.04 | 24.28 | 23.99 | 13679 |
| 1732577400 | 24.1239 | 0.47 | 1.98 | 23.92 | 24.19 | 23.92 | 15167 |
| 1732318200 | 23.6565 | 0.36 | 1.53 | 23.28 | 23.7469 | 23.2065 | 17032 |
| 1732231800 | 23.3 | 0.18 | 0.78 | 23.22 | 23.44 | 23 | 44277 |
| 1732145400 | 23.12 | -0.01 | -0.04 | 23.19 | 23.2101 | 23.01 | 26049 |
| 1732059000 | 23.13 | 0.02 | 0.09 | 22.68 | 23.13 | 22.68 | 20045 |
| 1731972600 | 23.11 | 0.14 | 0.61 | 23.05 | 23.1453 | 22.9556 | 33116 |
| 1731713400 | 22.97 | -0.84 | -3.53 | 23.7 | 23.7 | 22.93 | 24565 |
| 1731627000 | 23.81 | -0.66 | -2.70 | 24.44 | 24.5 | 23.81 | 20158 |
| 1731540600 | 24.47 | -0.24 | -0.97 | 24.7 | 24.96 | 24.455 | 28740 |
| 1731454200 | 24.71 | -0.82 | -3.19 | 25.14 | 25.275 | 24.71 | 37400 |
| 1731367800 | 25.5254 | 0.15 | 0.57 | 25.48 | 25.8 | 25.46 | 185399 |
| 1731108600 | 25.38 | 0.01 | 0.04 | 25.25 | 25.4 | 25.25 | 21424 |
| 1731022200 | 25.37 | 0.3 | 1.22 | 25.27 | 25.48 | 25.24 | 36139 |
| 1730935800 | 25.0652 | 0.33 | 1.34 | 25 | 25.1448 | 24.84 | 21552 |
| 1730849400 | 24.7347 | 0.17 | 0.71 | 24.53 | 24.7347 | 24.21 | 67847 |
| 1730763000 | 24.56 | 0.06 | 0.24 | 24.53 | 24.68 | 24.3 | 42562 |
| 1730500200 | 24.5 | 0.37 | 1.53 | 24.3 | 24.5 | 24.19 | 69566 |
| 1730413800 | 24.13 | -0.4 | -1.63 | 24.28 | 24.29 | 24.06 | 17840 |
| 1730327400 | 24.53 | 0.08 | 0.32 | 24.35 | 24.61 | 24.35 | 12404 |
| 1730241000 | 24.4518 | 0.16 | 0.67 | 24.35 | 24.48 | 24.31 | 52917 |
| 1730154600 | 24.29 | 0.35 | 1.48 | 24.02 | 24.4 | 24.02 | 29730 |
| 1729895400 | 23.936 | 0.02 | 0.07 | 23.98 | 24.23 | 23.936 | 12194 |
| 1729809000 | 23.92 | -0.08 | -0.33 | 24.01 | 24.15 | 23.89 | 41460 |
| 1729722600 | 24 | -0.23 | -0.95 | 24.16 | 24.16 | 23.91 | 17676 |
| 1729636200 | 24.23 | 0.01 | 0.04 | 24.1 | 24.231 | 24.05 | 22324 |
| 1729549800 | 24.22 | -0.39 | -1.58 | 24.55 | 24.55 | 24.2 | 16865 |
| 1729290600 | 24.61 | 0.09 | 0.36 | 24.55 | 24.69 | 24.5 | 6744 |
| 1729204200 | 24.5217 | -0.15 | -0.60 | 24.69 | 24.69 | 24.4874 | 31676 |
| 1729117800 | 24.67 | 0.06 | 0.24 | 24.6 | 24.7511 | 24.4683 | 20320 |
| 1729031400 | 24.61 | 0.01 | 0.04 | 24.5 | 24.7675 | 24.48 | 19089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
