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 | 1.22 | 4.96338486574 | 24.58 | 26.99 | 24.08 | 270468 | 25.60954143 | CS |
| 4 | 4.77 | 22.6818830243 | 21.03 | 26.99 | 20.71 | 208791 | 23.45312746 | CS |
| 12 | 4.17 | 19.278779473 | 21.63 | 26.99 | 20.71 | 122254 | 22.8935087 | CS |
| 26 | 3.04 | 13.3567662566 | 22.76 | 26.99 | 20.36 | 103398 | 22.61822764 | CS |
| 52 | 7.14 | 38.2636655949 | 18.66 | 26.99 | 16.63 | 88495 | 22.01015428 | CS |
| 156 | 7.14 | 38.2636655949 | 18.66 | 26.99 | 16.63 | 88495 | 22.01015428 | CS |
| 260 | 7.14 | 38.2636655949 | 18.66 | 26.99 | 16.63 | 88495 | 22.01015428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 25.8 | -0.22 | -0.85 | 26.05 | 26.47 | 25.66 | 183954 |
| 1721342400 | 26.02 | -0.59 | -2.22 | 26.54 | 26.99 | 25.95 | 219564 |
| 1721256000 | 26.61 | 0.77 | 2.98 | 25.53 | 26.66 | 25.53 | 285381 |
| 1721169600 | 25.84 | 0.83 | 3.32 | 25.19 | 26 | 25.05 | 342306 |
| 1721083200 | 25.01 | 0.69 | 2.84 | 24.7 | 25.05 | 24.49 | 313445 |
| 1720824000 | 24.32 | 0.09 | 0.37 | 24.58 | 24.58 | 24.08 | 200144 |
| 1720737600 | 24.23 | 0.93 | 3.99 | 23.75 | 24.23 | 23.4 | 203933 |
| 1720651200 | 23.3 | 0.8 | 3.56 | 22.55 | 23.3 | 22.515 | 101264 |
| 1720564800 | 22.5 | 0.28 | 1.26 | 22.34 | 22.53 | 22.13 | 73786 |
| 1720478400 | 22.22 | 0.16 | 0.73 | 22.29 | 22.51 | 22.12 | 67913 |
| 1720219200 | 22.06 | -0.44 | -1.96 | 22.42 | 22.68 | 21.94 | 86765 |
| 1720040640 | 22.5 | -0.42 | -1.83 | 22.84 | 22.93 | 22.45 | 89348 |
| 1719960000 | 22.92 | 0.22 | 0.97 | 22.9 | 23 | 22.68 | 97105 |
| 1719873600 | 22.7 | 0.9 | 4.13 | 22.64 | 22.95 | 22.26 | 134367 |
| 1719614400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1719528000 | 21.8 | 0.46 | 2.16 | 21.47 | 21.845 | 21.37 | 115391 |
| 1719441600 | 21.34 | 0.4 | 1.91 | 20.71 | 21.48 | 20.71 | 128080 |
| 1719355200 | 20.94 | -0.33 | -1.55 | 21.16 | 21.3 | 20.93 | 102589 |
| 1719268800 | 21.27 | 0.45 | 2.16 | 21.01 | 21.33 | 20.94 | 191843 |
| 1719009600 | 20.82 | -0.23 | -1.09 | 21.03 | 21.18 | 20.82 | 258123 |
| 1718923200 | 21.05 | -0.14 | -0.66 | 21 | 21.26 | 20.99 | 93442 |
| 1718750400 | 21.19 | -0.4 | -1.85 | 21.66 | 21.73 | 21.14 | 141979 |
| 1718664000 | 21.59 | 0.28 | 1.31 | 21.29 | 21.59 | 21.06 | 109812 |
| 1718404800 | 21.31 | -0.38 | -1.75 | 21.32 | 21.52 | 21.15 | 89245 |
| 1718318400 | 21.69 | -0.38 | -1.72 | 21.99 | 22.12 | 21.46 | 74945 |
| 1718232000 | 22.07 | 0.68 | 3.18 | 22.11 | 22.64 | 21.8 | 106713 |
| 1718145600 | 21.39 | 0.05 | 0.23 | 21.15 | 21.49 | 21.01 | 67724 |
| 1718059200 | 21.34 | -0.41 | -1.89 | 21.51 | 21.61 | 21.19 | 93457 |
| 1717800000 | 21.75 | -0.03 | -0.14 | 21.5 | 21.9 | 21.5 | 54229 |
| 1717713600 | 21.78 | 0 | 0.00 | 21.83 | 21.93 | 21.53 | 56833 |
| 1717627200 | 21.78 | 0.1 | 0.46 | 21.89 | 21.975 | 21.55 | 55398 |
| 1717540800 | 21.68 | -0.48 | -2.17 | 21.88 | 21.95 | 21.57 | 86940 |
| 1717454400 | 22.16 | 0.12 | 0.54 | 22.35 | 22.35 | 21.79 | 113941 |
| 1717195200 | 22.04 | 0.22 | 1.01 | 21.96 | 22.15 | 21.94 | 134703 |
| 1717108800 | 21.82 | 0.44 | 2.06 | 21.72 | 21.98 | 21.62 | 55134 |
| 1717022400 | 21.38 | -0.54 | -2.46 | 21.54 | 21.69 | 21.38 | 74728 |
| 1716936000 | 21.92 | -0.39 | -1.75 | 22.31 | 22.44 | 21.9 | 54553 |
| 1716590400 | 22.31 | 0.18 | 0.81 | 22.3 | 22.35 | 22.13 | 49494 |
| 1716504000 | 22.13 | -0.57 | -2.51 | 22.76 | 22.76 | 22.04 | 76614 |
| 1716417600 | 22.7 | -0.26 | -1.13 | 22.86 | 22.95 | 22.56 | 67625 |
| 1716331200 | 22.96 | -0.06 | -0.26 | 23 | 23.15 | 22.91 | 69809 |
| 1716244800 | 23.02 | -0.32 | -1.37 | 23.3 | 23.36 | 23.02 | 85468 |
| 1715985600 | 23.34 | 0.14 | 0.60 | 23.29 | 23.525 | 23.12 | 90230 |
| 1715899200 | 23.2 | -0.02 | -0.09 | 23.12 | 23.43 | 23.09 | 87704 |
| 1715812800 | 23.22 | 0.01 | 0.04 | 23.5 | 23.55 | 22.995 | 73910 |
| 1715726400 | 23.21 | 0.23 | 1.00 | 23.23 | 23.33 | 22.99 | 52288 |
| 1715640000 | 22.98 | 0 | 0.00 | 23.19 | 23.34 | 22.95 | 52464 |
| 1715380800 | 22.98 | -0.15 | -0.65 | 23.22 | 23.22 | 22.79 | 62017 |
| 1715294400 | 23.13 | 0.36 | 1.58 | 22.97 | 23.24 | 22.72 | 67500 |
| 1715208000 | 22.77 | 0.33 | 1.47 | 22.17 | 22.79 | 22.08 | 54875 |
| 1715121600 | 22.44 | -0.18 | -0.80 | 22.8 | 23.0125 | 22.41 | 71466 |
| 1715035200 | 22.62 | 0.01 | 0.04 | 22.69 | 23.08 | 22.41 | 116026 |
| 1714776000 | 22.61 | -0.03 | -0.13 | 22.79 | 23.04 | 22.49 | 83556 |
| 1714689600 | 22.64 | 0.29 | 1.30 | 22.63 | 22.87 | 22.49 | 81050 |
| 1714603200 | 22.35 | 0.69 | 3.19 | 21.88 | 22.66 | 21.88 | 56376 |
| 1714516800 | 21.66 | -0.23 | -1.05 | 21.57 | 21.82 | 21.49 | 87462 |
| 1714430400 | 21.89 | 0.31 | 1.44 | 21.65 | 21.89 | 21.61 | 82684 |
| 1714171200 | 21.58 | -0.5 | -2.26 | 21.63 | 22.28 | 21.53 | 71645 |
| 1714084800 | 22.08 | -0.64 | -2.82 | 21.79 | 22.31 | 21.65 | 205253 |
| 1713998400 | 22.72 | 0 | 0.00 | 22.46 | 22.86 | 22.34 | 83807 |
| 1713912000 | 22.72 | 0.39 | 1.75 | 22.21 | 22.76 | 22.04 | 70545 |
| 1713825600 | 22.33 | 0.15 | 0.68 | 22.18 | 22.61 | 22.15 | 95378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
