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 | 0.33 | 1.35356849877 | 24.38 | 24.97 | 23.8 | 20045 | 24.66916409 | SP |
| 4 | -2.19 | -8.14126394052 | 26.9 | 27.345 | 23 | 19030 | 25.47592634 | SP |
| 12 | -7.14 | -22.4175824176 | 31.85 | 34.65 | 23 | 56957 | 30.50060036 | SP |
| 26 | -3.94 | -13.7521815009 | 28.65 | 34.65 | 23 | 67716 | 29.00322306 | SP |
| 52 | -19.19 | -43.7129840547 | 43.9 | 44.25 | 23 | 67549 | 31.03699234 | SP |
| 156 | -86.04 | -77.6884875847 | 110.75 | 146.15 | 23 | 51897 | 56.713891 | SP |
| 260 | -97.79 | -79.8285714286 | 122.5 | 146.15 | 23 | 50832 | 57.2748648 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 24.71 | -0.05 | -0.20 | 24.36 | 24.76 | 24.32 | 5196 |
| 1723761300 | 24.76 | 0.21 | 0.86 | 24.49 | 24.8399 | 24.11 | 38878 |
| 1723674900 | 24.55 | -0.42 | -1.68 | 24.96 | 24.96 | 24.395 | 6910 |
| 1723588500 | 24.97 | 1.08 | 4.52 | 24.14 | 24.97 | 23.92 | 30427 |
| 1723502100 | 23.89 | -0.47 | -1.93 | 24.27 | 24.27 | 23.8 | 8571 |
| 1723242900 | 24.36 | 0.36 | 1.50 | 24.38 | 24.38 | 23.9141 | 16112 |
| 1723156500 | 24 | 0.46 | 1.95 | 23.46 | 24 | 23.36 | 7598 |
| 1723070100 | 23.54 | -0.68 | -2.81 | 24.44 | 24.44 | 23.33 | 11888 |
| 1722983700 | 24.22 | 0.34 | 1.42 | 24.33 | 24.3699 | 23.8 | 9798 |
| 1722897300 | 23.88 | -1.32 | -5.24 | 23.31 | 24.2 | 23 | 20086 |
| 1722638100 | 25.2 | -0.43 | -1.68 | 25.08 | 25.25 | 24.62 | 88633 |
| 1722551700 | 25.63 | -1.15 | -4.29 | 26.75 | 26.91 | 25.51 | 20676 |
| 1722465300 | 26.78 | 0.48 | 1.83 | 26.39 | 27 | 26.33 | 15901 |
| 1722378900 | 26.3 | -0.05 | -0.19 | 26.59 | 26.59 | 26.04 | 8284 |
| 1722292500 | 26.35 | -0.71 | -2.62 | 27.11 | 27.11 | 26.23 | 20812 |
| 1722033300 | 27.06 | 0.63 | 2.38 | 27.08 | 27.299 | 26.96 | 11551 |
| 1721946900 | 26.43 | -0.02 | -0.08 | 26.53 | 27.17 | 26.21 | 13157 |
| 1721860500 | 26.45 | -0.69 | -2.54 | 26.91 | 27.1065 | 26.45 | 19779 |
| 1721774100 | 27.14 | 0.2 | 0.74 | 26.9 | 27.165 | 26.79 | 12067 |
| 1721687700 | 26.94 | 0.21 | 0.79 | 27.26 | 27.345 | 26.71 | 17246 |
| 1721428500 | 26.73 | -1.37 | -4.88 | 27.31 | 27.49 | 26.71 | 27240 |
| 1721342100 | 28.1 | -1.04 | -3.57 | 29.05 | 29.13 | 28.09 | 23780 |
| 1721255700 | 29.14 | -1.14 | -3.76 | 29.88 | 30.27 | 29.01 | 16830 |
| 1721169300 | 30.28 | 0.47 | 1.58 | 29.84 | 30.42 | 29.43 | 27905 |
| 1721082900 | 29.81 | -0.19 | -0.63 | 29.45 | 29.81 | 28.71 | 71972 |
| 1720823700 | 30 | 1.31 | 4.57 | 29.32 | 30.25 | 29.2091 | 25454 |
| 1720737300 | 28.69 | 1.03 | 3.72 | 28.31 | 28.86 | 28.31 | 18735 |
| 1720650900 | 27.66 | 0.51 | 1.88 | 27.36 | 27.66 | 27.01 | 16151 |
| 1720564500 | 27.15 | -0.26 | -0.95 | 27.45 | 27.45 | 26.93 | 11987 |
| 1720478100 | 27.41 | 0.16 | 0.59 | 27.52 | 27.7999 | 27.34 | 16197 |
| 1720218900 | 27.25 | 0.25 | 0.93 | 27.11 | 27.27 | 26.6125 | 15000 |
| 1720040640 | 27 | 1.41 | 5.51 | 26 | 27 | 25.78 | 11985 |
| 1719959700 | 25.59 | -0.26 | -1.01 | 25.76 | 26.05 | 25.55 | 10727 |
| 1719873300 | 25.85 | -0.7 | -2.64 | 26.56 | 26.56 | 25.8 | 57088 |
| 1719614100 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1719527700 | 26.55 | 0.05 | 0.19 | 26.49 | 26.62 | 26.26 | 18281 |
| 1719441300 | 26.5 | -0.4 | -1.49 | 26.78 | 26.78 | 26.33 | 22845 |
| 1719354900 | 26.9 | -0.18 | -0.66 | 27.16 | 27.3 | 26.67 | 15918 |
| 1719268500 | 27.08 | 0.07 | 0.26 | 27.56 | 27.65 | 27 | 23058 |
| 1719009300 | 27.01 | -1.37 | -4.83 | 28.01 | 28.07 | 27.01 | 84639 |
| 1718922900 | 28.38 | -0.09 | -0.31 | 28.55 | 28.55 | 28.2 | 55348 |
| 1718750100 | 28.4683 | 0.2 | 0.70 | 28.27 | 28.8299 | 28.27 | 22973 |
| 1718663700 | 28.27 | -0.63 | -2.18 | 28.21 | 28.72 | 27.99 | 127851 |
| 1718404500 | 28.9 | -1.25 | -4.15 | 29.6 | 29.6 | 28.55 | 24235 |
| 1718318100 | 30.15 | -0.8 | -2.58 | 30.95 | 31.099999 | 29.9 | 40740 |
| 1718231700 | 30.95 | 0.45 | 1.48 | 31.299999 | 31.9415 | 30.6 | 12353 |
| 1718145300 | 30.5 | -1.2 | -3.79 | 31 | 31 | 30.099999 | 21279 |
| 1718058900 | 31.7 | 0.5 | 1.60 | 30.9 | 31.9 | 30.65 | 18059 |
| 1717799700 | 31.2 | -0.75 | -2.35 | 31.6 | 31.7 | 30.95 | 11252 |
| 1717713300 | 31.95 | -0.35 | -1.08 | 32.15 | 32.299999 | 31.6005 | 24982 |
| 1717626900 | 32.299999 | -0.35 | -1.07 | 32.65 | 32.65 | 31.95 | 43123 |
| 1717540500 | 32.65 | -1.35 | -3.97 | 33.5 | 33.5 | 32.299999 | 40948 |
| 1717454100 | 34 | 0.6 | 1.80 | 34.1 | 34.449999 | 33.75 | 33013 |
| 1717194900 | 33.4 | 0.15 | 0.45 | 33.7 | 34.175 | 33.005 | 31486 |
| 1717108500 | 33.25 | 0.75 | 2.31 | 32.5 | 33.3495 | 32.25 | 15957 |
| 1717022100 | 32.5 | -1.7 | -4.97 | 33.199999 | 33.199999 | 32.5 | 24888 |
| 1716935700 | 34.2 | 1.5 | 4.59 | 34.3 | 34.65 | 33.849999 | 42949 |
| 1716590100 | 32.7 | 0.95 | 2.99 | 31.85 | 32.7 | 31.6 | 48306 |
| 1716503700 | 31.75 | -0.6 | -1.85 | 33.25 | 33.35 | 31.45 | 45882 |
| 1716417300 | 32.35 | 1.9 | 6.24 | 30.85 | 32.75 | 30.85 | 53579 |
| 1716330900 | 30.45 | 0.75 | 2.53 | 29.65 | 30.5975 | 29.51 | 31544 |
| 1716244500 | 29.7 | 0.05 | 0.17 | 29.6 | 29.75 | 29.35 | 11031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
