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 | -3.585 | -15.1681827798 | 23.635 | 23.665 | 19.72 | 328485 | 22.38094169 | CS |
| 4 | -4.57 | -18.5621445979 | 24.62 | 24.97 | 19.72 | 380825 | 23.5308098 | CS |
| 12 | -6.35 | -24.053030303 | 26.4 | 26.59 | 19.72 | 270023 | 24.02829435 | CS |
| 26 | -4.74 | -19.1206131505 | 24.79 | 28.51 | 19.72 | 322949 | 25.30338157 | CS |
| 52 | -5.71 | -22.1661490683 | 25.76 | 28.51 | 19.72 | 274926 | 25.37164167 | CS |
| 156 | -12.44 | -38.2887042167 | 32.49 | 33.71 | 19.72 | 178353 | 26.08776577 | CS |
| 260 | -6.6 | -24.765478424 | 26.65 | 38.72 | 18.05 | 172989 | 26.9451945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 21.87 | -0.45 | -2.02 | 22.26 | 22.435 | 21.825 | 349251 |
| 1740526500 | 22.32 | 0.32 | 1.45 | 22.12 | 22.565 | 21.985 | 316045 |
| 1740440100 | 22 | -0.59 | -2.61 | 22.82 | 22.83 | 21.97 | 356789 |
| 1740180900 | 22.59 | -0.63 | -2.71 | 23.47 | 23.53 | 22.495 | 303490 |
| 1740094500 | 23.22 | -0.38 | -1.61 | 23.57 | 23.665 | 22.93 | 323388 |
| 1740008100 | 23.6 | -0.15 | -0.63 | 23.79 | 24 | 23.45 | 742341 |
| 1739921700 | 23.75 | -0.13 | -0.54 | 23.85 | 24.32 | 23.45 | 2416929 |
| 1739576100 | 23.88 | -0.11 | -0.46 | 24.09 | 24.18 | 23.81 | 132441 |
| 1739489700 | 23.99 | 0.23 | 0.97 | 24.16 | 24.45 | 23.78 | 174281 |
| 1739403300 | 23.76 | -0.54 | -2.22 | 23.89 | 24.11 | 23.69 | 209036 |
| 1739316900 | 24.3 | 0.28 | 1.17 | 23.73 | 24.32 | 23.72 | 167928 |
| 1739230500 | 24.02 | 0.26 | 1.09 | 24.17 | 24.405 | 23.945 | 363740 |
| 1738971300 | 23.76 | -0.35 | -1.45 | 24.04 | 24.27 | 23.54 | 294884 |
| 1738884900 | 24.11 | -0.14 | -0.58 | 24.37 | 24.46 | 24.07 | 154009 |
| 1738798500 | 24.25 | 0.05 | 0.21 | 24.36 | 24.425 | 24.08 | 160002 |
| 1738712100 | 24.2 | 0.26 | 1.09 | 23.84 | 24.26 | 23.84 | 162739 |
| 1738625700 | 23.94 | -0.36 | -1.48 | 23.9 | 24.125 | 23.53 | 196256 |
| 1738366500 | 24.3 | -0.17 | -0.69 | 24.64 | 24.73 | 24.25 | 232830 |
| 1738280100 | 24.47 | -0.02 | -0.08 | 24.62 | 24.8819 | 24.43 | 201160 |
| 1738193700 | 24.49 | -0.18 | -0.73 | 24.55 | 24.76 | 23.85 | 212647 |
| 1738107300 | 24.67 | -0.45 | -1.79 | 25.2 | 25.4202 | 24.66 | 325576 |
| 1738020900 | 25.12 | -0.28 | -1.10 | 25.41 | 25.825 | 24.99 | 346101 |
| 1737761700 | 25.4 | 0.8 | 3.25 | 25.44 | 25.72 | 25.37 | 315569 |
| 1737675300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1737588900 | 24.6 | -0.39 | -1.56 | 24.79 | 24.79 | 24.29 | 223520 |
| 1737502500 | 24.99 | 0.75 | 3.09 | 24.45 | 25.33 | 24.45 | 173701 |
| 1737156900 | 24.24 | 0.4 | 1.68 | 24.03 | 24.325 | 23.88 | 188676 |
| 1737070500 | 23.84 | 0.3 | 1.27 | 23.53 | 23.9 | 23.4 | 108031 |
| 1736984100 | 23.54 | 0.4 | 1.73 | 23.55 | 23.72 | 23.395 | 155145 |
| 1736897700 | 23.14 | 0.22 | 0.96 | 23.04 | 24.57 | 22.81 | 204615 |
| 1736811300 | 22.92 | 0.13 | 0.57 | 22.65 | 23.02 | 22.57 | 272349 |
| 1736552100 | 22.79 | -0.33 | -1.43 | 23 | 23.185 | 22.66 | 278615 |
| 1736379300 | 23.12 | 0.38 | 1.67 | 22.69 | 23.15 | 22.235 | 238526 |
| 1736292900 | 22.74 | -0.29 | -1.26 | 22.97 | 23.24 | 22.67 | 305927 |
| 1736206500 | 23.03 | -0.95 | -3.96 | 23.17 | 23.76 | 22.59 | 290616 |
| 1735947300 | 23.98 | 0.14 | 0.59 | 23.98 | 24.08 | 23.46 | 207617 |
| 1735860900 | 23.84 | -0.75 | -3.05 | 24.8 | 24.915 | 23.73 | 159233 |
| 1735688100 | 24.59 | 0.12 | 0.49 | 24.46 | 24.88 | 24.39 | 129386 |
| 1735601700 | 24.47 | -0.09 | -0.37 | 24.42 | 24.58 | 24.135 | 162517 |
| 1735342500 | 24.56 | -0.3 | -1.21 | 24.69 | 24.94 | 24.33 | 131581 |
| 1735256100 | 24.86 | 0.27 | 1.10 | 24.38 | 24.94 | 24.34 | 158344 |
| 1735077840 | 24.59 | 0.05 | 0.20 | 24.6 | 24.64 | 24.38 | 52347 |
| 1734996900 | 24.54 | 0.02 | 0.08 | 24.41 | 24.6 | 24.19 | 154329 |
| 1734737700 | 24.52 | -0.19 | -0.77 | 24.49 | 25.12 | 24.34 | 490412 |
| 1734651300 | 24.71 | -0.06 | -0.24 | 24.85 | 25.1 | 24.51 | 224475 |
| 1734564900 | 24.77 | -0.51 | -2.02 | 25.44 | 25.475 | 24.565 | 383892 |
| 1734478500 | 25.28 | -0.62 | -2.39 | 25.67 | 26.035 | 25.19 | 239922 |
| 1734392100 | 25.9 | -0.12 | -0.46 | 25.96 | 26.29 | 25.8442 | 154647 |
| 1734132900 | 26.02 | 0.02 | 0.08 | 25.89 | 26.14 | 25.7724 | 131472 |
| 1734046500 | 26 | -0.19 | -0.73 | 26.14 | 26.31 | 25.89 | 114437 |
| 1733960100 | 26.19 | 0.04 | 0.15 | 26.32 | 26.565 | 26.09 | 188116 |
| 1733873700 | 26.15 | 0.42 | 1.63 | 25.73 | 26.295 | 25.445 | 194986 |
| 1733787300 | 25.73 | -0.14 | -0.54 | 25.91 | 26.135 | 25.71 | 131868 |
| 1733528100 | 25.87 | -0.46 | -1.75 | 26.51 | 26.59 | 25.825 | 194300 |
| 1733441700 | 26.33 | -0.26 | -0.98 | 26.4 | 26.45 | 26.05 | 193485 |
| 1733355300 | 26.59 | 0.02 | 0.08 | 26.49 | 26.67 | 26.288 | 118829 |
| 1733268900 | 26.57 | -0.02 | -0.08 | 26.66 | 26.74 | 26.305 | 164804 |
| 1733182500 | 26.59 | 0.17 | 0.64 | 26.56 | 26.77 | 26.35 | 161254 |
| 1732917840 | 26.42 | 0.04 | 0.15 | 26.54 | 26.6475 | 26.36 | 316372 |
| 1732750500 | 26.38 | -0.05 | -0.19 | 26.67 | 26.94 | 26.22 | 499434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
