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 | -0.21 | -0.946798917944 | 22.18 | 23 | 21.97 | 75757 | 22.40995406 | CS |
| 4 | -2.59 | -10.5456026059 | 24.56 | 24.87 | 21.52 | 82817 | 22.75759819 | CS |
| 12 | -4.06 | -15.5973876297 | 26.03 | 27.9279 | 21.52 | 45982 | 24.19093992 | CS |
| 26 | -2.01 | -8.38198498749 | 23.98 | 29.05 | 21.52 | 35587 | 24.71505041 | CS |
| 52 | -1.13 | -4.89177489177 | 23.1 | 30.39 | 21.52 | 50969 | 24.67760203 | CS |
| 156 | -11.94 | -35.210852256 | 33.91 | 39 | 19.02 | 57250 | 26.36845944 | CS |
| 260 | 0.48 | 2.23359702187 | 21.49 | 39 | 15.91 | 76269 | 25.8096291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 21.97 | -0.71 | -3.13 | 22.67 | 22.67 | 21.97 | 80985 |
| 1732318800 | 22.68 | 0.02 | 0.09 | 22.65 | 23 | 22.6 | 38492 |
| 1732232400 | 22.66 | 0.04 | 0.18 | 22.72 | 22.85 | 22.64 | 55174 |
| 1732146000 | 22.62 | 0.25 | 1.12 | 22.48 | 22.75 | 22.48 | 77213 |
| 1732059600 | 22.37 | 0.18 | 0.81 | 22.04 | 22.5 | 21.87 | 130800 |
| 1731973200 | 22.19 | -0.11 | -0.49 | 22.21 | 22.5699 | 22.15 | 111642 |
| 1731714000 | 22.3 | 0.74 | 3.43 | 22.3 | 22.39 | 21.87 | 177647 |
| 1731627600 | 21.56 | -0.48 | -2.18 | 21.85 | 22.2 | 21.52 | 142591 |
| 1731541200 | 22.04 | 0.01 | 0.05 | 22.1 | 22.48 | 21.8 | 134674 |
| 1731454800 | 22.03 | -0.87 | -3.80 | 22.39 | 22.49 | 21.74 | 105058 |
| 1731368400 | 22.9 | -0.41 | -1.76 | 23.26 | 23.495 | 22.72 | 86784 |
| 1731109200 | 23.31 | -0.29 | -1.23 | 23.6 | 23.63 | 23.22 | 42310 |
| 1731022800 | 23.6 | 0.07 | 0.30 | 23.8 | 24.15 | 23.52 | 123840 |
| 1730936400 | 23.53 | -0.29 | -1.22 | 23.7 | 23.8 | 23.53 | 36644 |
| 1730850000 | 23.82 | 0.15 | 0.63 | 23.97 | 24.175 | 23.6 | 58726 |
| 1730763600 | 23.67 | -0.45 | -1.87 | 23.86 | 23.985 | 23.52 | 46620 |
| 1730500800 | 24.12 | 0.1 | 0.42 | 24.02 | 24.3951 | 24.02 | 22493 |
| 1730414400 | 24.02 | -0.65 | -2.63 | 24.55 | 24.6 | 23.85 | 65528 |
| 1730328000 | 24.67 | 0.31 | 1.27 | 24.49 | 24.97 | 24.37 | 63382 |
| 1730241600 | 24.36 | -0.21 | -0.85 | 24.34 | 24.655 | 24.06 | 74255 |
| 1730155200 | 24.57 | -0.36 | -1.44 | 24.79 | 25.04 | 24.37 | 43800 |
| 1729896000 | 24.93 | -0.24 | -0.95 | 25.36 | 25.36 | 24.89 | 12621 |
| 1729809600 | 25.17 | -0.26 | -1.02 | 25.05 | 25.25 | 24.45 | 102799 |
| 1729723200 | 25.43 | -0.41 | -1.59 | 25.64 | 25.64 | 25.244 | 21271 |
| 1729636800 | 25.84 | 0.16 | 0.62 | 25.53 | 25.91 | 25.53 | 14376 |
| 1729550400 | 25.68 | -0.62 | -2.36 | 26.38 | 26.38 | 25.66 | 25350 |
| 1729291200 | 26.3 | 0.16 | 0.61 | 26.16 | 26.36 | 26.07 | 30842 |
| 1729204800 | 26.14 | -0.12 | -0.46 | 26.14 | 26.3756 | 26 | 38281 |
| 1729118400 | 26.26 | 0.12 | 0.46 | 25.98 | 26.32 | 25.98 | 18511 |
| 1729032000 | 26.14 | -0.02 | -0.08 | 26.04 | 26.295 | 26.02 | 27524 |
| 1728945600 | 26.16 | -0.6 | -2.24 | 26.72 | 26.72 | 26.035 | 20553 |
| 1728686400 | 26.76 | 0.1 | 0.38 | 26.69 | 26.8 | 25.46 | 67596 |
| 1728600000 | 26.66 | -0.25 | -0.93 | 26.96 | 26.96 | 26.43 | 30308 |
| 1728513600 | 26.91 | -0.39 | -1.43 | 26.87 | 27.38 | 26.69 | 24609 |
| 1728427200 | 27.3 | 0 | 0.00 | 27.14 | 27.39 | 27.12 | 10989 |
| 1728340800 | 27.3 | -0.28 | -1.02 | 27.73 | 27.73 | 27.24 | 12986 |
| 1728081600 | 27.58 | 0.27 | 0.99 | 27.31 | 27.58 | 27.31 | 16861 |
| 1727995200 | 27.31 | -0.14 | -0.51 | 27.53 | 27.53 | 27.18 | 21879 |
| 1727908800 | 27.45 | 0.11 | 0.40 | 27.43 | 27.6379 | 27.21 | 16582 |
| 1727822400 | 27.34 | 0.46 | 1.71 | 27.08 | 27.39 | 26.79 | 16562 |
| 1727736000 | 26.88 | -0.58 | -2.11 | 27.3 | 27.3 | 26.6801 | 28543 |
| 1727476800 | 27.46 | -0.2 | -0.72 | 27.52 | 27.63 | 27.31 | 27854 |
| 1727390400 | 27.66 | 0.62 | 2.29 | 27.09 | 27.9279 | 27.09 | 27650 |
| 1727304000 | 27.04 | -0.24 | -0.88 | 27.34 | 27.34 | 26.72 | 34574 |
| 1727217600 | 27.28 | 0.25 | 0.92 | 27.05 | 27.46 | 27.05 | 28855 |
| 1727131200 | 27.03 | 0.31 | 1.16 | 26.73 | 27.2069 | 26.73 | 13365 |
| 1726872000 | 26.72 | 0.48 | 1.83 | 26.25 | 27.056 | 26.05 | 74804 |
| 1726785600 | 26.24 | -0.02 | -0.08 | 26.21 | 26.37 | 26 | 23799 |
| 1726699200 | 26.26 | -0.29 | -1.09 | 26.39 | 26.47 | 26.03 | 29343 |
| 1726612800 | 26.55 | -0.01 | -0.04 | 26.61 | 27.04 | 26.215 | 32725 |
| 1726526400 | 26.56 | 0.26 | 0.99 | 26.35 | 26.651 | 26.15 | 16566 |
| 1726267200 | 26.3 | -0.13 | -0.49 | 26.61 | 26.61 | 26.16 | 17238 |
| 1726180800 | 26.43 | 0.3 | 1.15 | 25.97 | 26.54 | 25.97 | 24090 |
| 1726094400 | 26.13 | 0.21 | 0.81 | 25.92 | 26.25 | 25.9 | 22150 |
| 1726008000 | 25.92 | -0.29 | -1.11 | 26.2 | 26.2 | 25.84 | 22940 |
| 1725921600 | 26.21 | -0.05 | -0.19 | 26.45 | 26.45 | 26.01 | 18308 |
| 1725662400 | 26.26 | -0.19 | -0.72 | 26.34 | 26.41 | 26.02 | 25885 |
| 1725576000 | 26.45 | 0.54 | 2.08 | 26.2 | 26.615 | 26.2 | 20217 |
| 1725489600 | 25.91 | -0.05 | -0.19 | 25.74 | 26 | 25.575 | 33867 |
| 1725403200 | 25.96 | -0.99 | -3.67 | 26.39 | 26.39 | 25.77 | 30497 |
| 1725057600 | 26.95 | -0.08 | -0.30 | 26.88 | 27.03 | 26.69 | 13099 |
| 1724971200 | 27.03 | 0.08 | 0.30 | 26.85 | 27.17 | 26.82 | 16553 |
| 1724884800 | 26.95 | -0.74 | -2.67 | 27.51 | 27.51 | 26.82 | 21974 |
| 1724798400 | 27.69 | -0.31 | -1.11 | 27.86 | 27.87 | 27.58 | 18078 |
| 1724712000 | 28 | -0.94 | -3.25 | 27.91 | 28.23 | 27.81 | 19476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
