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 | -0.05 | -0.221533008418 | 22.57 | 22.65 | 22.21 | 692 | 22.32941219 | SP |
| 4 | 0.98 | 4.54967502321 | 21.54 | 22.65 | 21.39 | 517 | 21.91730618 | SP |
| 12 | -7.42 | -24.7828991316 | 29.94 | 30.155 | 21.39 | 391 | 23.07505316 | SP |
| 26 | -5.8018 | -20.4852798904 | 28.3218 | 30.585 | 21.39 | 230 | 24.31008681 | SP |
| 52 | -1.665 | -6.88443249948 | 24.185 | 31.92 | 21.39 | 365 | 27.60508038 | SP |
| 156 | -2.795 | -11.0408848509 | 25.315 | 31.92 | 21.39 | 334 | 27.17493326 | SP |
| 260 | -2.795 | -11.0408848509 | 25.315 | 31.92 | 21.39 | 334 | 27.17493326 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 22.57 | 0 | 0.02 | 22.56 | 22.65 | 22.56 | 145 |
| 1736984100 | 22.565 | 0.33 | 1.46 | 22.44 | 22.565 | 22.44 | 103 |
| 1736897700 | 22.24 | -0.11 | -0.49 | 22.24 | 22.29 | 22.21 | 1133 |
| 1736811300 | 22.35 | 0.03 | 0.13 | 22.32 | 22.35 | 22.2399 | 2058 |
| 1736552100 | 22.32 | 0.37 | 1.69 | 22.57 | 22.57 | 22.32 | 23 |
| 1736379300 | 21.95 | 0.19 | 0.87 | 21.91 | 21.95 | 21.91 | 9 |
| 1736292900 | 21.76 | 0.11 | 0.51 | 21.76 | 21.76 | 21.76 | 122 |
| 1736206500 | 21.65 | 0.2 | 0.96 | 21.65 | 21.65 | 21.65 | 51 |
| 1735947300 | 21.445 | 0.02 | 0.12 | 21.445 | 21.445 | 21.445 | 5 |
| 1735860900 | 21.42 | 0.03 | 0.14 | 21.53 | 21.53 | 21.42 | 205 |
| 1735688100 | 21.39 | -0.22 | -1.00 | 21.51 | 21.51 | 21.39 | 997 |
| 1735601700 | 21.605 | -0.14 | -0.62 | 21.65 | 21.65 | 21.605 | 125 |
| 1735342500 | 21.74 | -0.19 | -0.84 | 21.74 | 21.74 | 21.74 | 77 |
| 1735256100 | 21.925 | 0.07 | 0.34 | 21.88 | 21.925 | 21.88 | 522 |
| 1735077840 | 21.85 | 0.17 | 0.77 | 21.73 | 21.85 | 21.73 | 43 |
| 1734996900 | 21.6824 | -0.02 | -0.08 | 21.66 | 21.6824 | 21.64 | 1315 |
| 1734737700 | 21.7 | 0.22 | 1.02 | 21.55 | 21.7 | 21.5499 | 1751 |
| 1734651300 | 21.48 | -0.16 | -0.74 | 21.56 | 21.56 | 21.48 | 143 |
| 1734564900 | 21.64 | -0.23 | -1.06 | 21.889 | 21.889 | 21.64 | 1110 |
| 1734478500 | 21.8726 | -6.57 | -23.11 | 21.89 | 21.9 | 21.82 | 4827 |
| 1734392100 | 28.4454 | -0.16 | -0.56 | 28.4454 | 28.4454 | 28.4454 | 0 |
| 1734132900 | 28.605 | -0.26 | -0.88 | 28.605 | 28.605 | 28.605 | 0 |
| 1734046500 | 28.86 | -0.28 | -0.95 | 28.86 | 28.86 | 28.86 | 0 |
| 1733960100 | 29.137 | 0.04 | 0.13 | 29.137 | 29.137 | 29.137 | 4 |
| 1733873700 | 29.1 | 0 | 0.00 | 29 | 29.1 | 29 | 2 |
| 1733787300 | 29.1 | 0.37 | 1.29 | 29.31 | 29.31 | 29.1 | 38 |
| 1733528100 | 28.73 | -0.25 | -0.86 | 28.73 | 28.73 | 28.73 | 0 |
| 1733441700 | 28.98 | 0.04 | 0.12 | 28.97 | 28.98 | 28.97 | 10 |
| 1733355300 | 28.945 | 0.11 | 0.36 | 28.945 | 28.945 | 28.945 | 4 |
| 1733268900 | 28.84 | 0.4 | 1.41 | 28.84 | 28.84 | 28.84 | 0 |
| 1733182500 | 28.44 | -0.05 | -0.18 | 28.41 | 28.44 | 28.41 | 82 |
| 1732917840 | 28.49 | 0.06 | 0.23 | 28.57 | 28.57 | 28.49 | 2 |
| 1732750500 | 28.425 | 0.03 | 0.09 | 28.43 | 28.43 | 28.425 | 150 |
| 1732664100 | 28.4 | -0.29 | -1.01 | 28.432 | 28.432 | 28.4 | 421 |
| 1732577700 | 28.69 | 0.1 | 0.35 | 28.59 | 28.69 | 28.59 | 1 |
| 1732318500 | 28.59 | 0.04 | 0.14 | 28.59 | 28.59 | 28.59 | 0 |
| 1732232100 | 28.55 | -0.16 | -0.56 | 28.75 | 28.75 | 28.55 | 1 |
| 1732145700 | 28.71 | -0.01 | -0.03 | 28.71 | 28.71 | 28.71 | 2 |
| 1732059300 | 28.72 | 0.16 | 0.56 | 28.61 | 28.72 | 28.61 | 3 |
| 1731972900 | 28.56 | 0.2 | 0.71 | 28.37 | 28.56 | 28.37 | 1 |
| 1731713700 | 28.36 | 0.26 | 0.93 | 28.36 | 28.36 | 28.36 | 1 |
| 1731627300 | 28.1 | 0.11 | 0.39 | 28.1 | 28.1 | 28.1 | 0 |
| 1731540900 | 27.99 | -0.41 | -1.44 | 28.4 | 28.4 | 27.99 | 1 |
| 1731454500 | 28.4 | -0.31 | -1.08 | 28.71 | 28.71 | 28.4 | 2 |
| 1731368100 | 28.71 | -0.42 | -1.44 | 28.71 | 28.71 | 28.71 | 115 |
| 1731108900 | 29.13 | -0.8 | -2.67 | 29.82 | 29.82 | 29.13 | 13 |
| 1731022500 | 29.93 | 0.99 | 3.40 | 29.88 | 29.93 | 29.8 | 1331 |
| 1730936100 | 28.9447 | -0.97 | -3.25 | 29.01 | 29.04 | 28.9447 | 880 |
| 1730849700 | 29.918 | 0.23 | 0.77 | 29.918 | 29.918 | 29.918 | 8 |
| 1730763300 | 29.69 | 0.21 | 0.71 | 29.62 | 29.69 | 29.62 | 16 |
| 1730500500 | 29.48 | -0.09 | -0.30 | 29.82 | 29.82 | 29.48 | 45 |
| 1730414100 | 29.57 | -0.22 | -0.72 | 29.71 | 29.71 | 29.57 | 1 |
| 1730327700 | 29.785 | -0.37 | -1.23 | 29.95 | 29.95 | 29.785 | 501 |
| 1730241300 | 30.155 | 0.21 | 0.68 | 30.1 | 30.155 | 30.1 | 120 |
| 1730154900 | 29.95 | -0.11 | -0.37 | 30.06 | 30.06 | 29.95 | 22 |
| 1729895700 | 30.06 | 0.06 | 0.19 | 29.94 | 30.1 | 29.94 | 35 |
| 1729809300 | 30.0034 | -0.02 | -0.06 | 30.0034 | 30.0034 | 30.0034 | 35 |
| 1729722900 | 30.02 | -0.26 | -0.86 | 30.28 | 30.28 | 30.02 | 21 |
| 1729636500 | 30.281 | 0.48 | 1.61 | 30.281 | 30.281 | 30.281 | 65 |
| 1729550100 | 29.8 | -0.19 | -0.64 | 30.22 | 30.22 | 29.8 | 347 |
| 1729290900 | 29.9915 | 0.75 | 2.56 | 29.9915 | 29.9915 | 29.9915 | 1 |
| 1729204500 | 29.2436 | -0.21 | -0.70 | 29.2699 | 29.2699 | 29.2436 | 238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
