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 | 1.26 | 5.99714421704 | 21.01 | 22.51 | 20.3 | 25452 | 21.22632095 | CS |
| 4 | -1.15 | -4.91033304868 | 23.42 | 23.66 | 19.34 | 30541 | 21.55949052 | CS |
| 12 | -1.77 | -7.36272878536 | 24.04 | 26.455 | 19.34 | 29932 | 23.29512607 | CS |
| 26 | -2.91 | -11.5567911041 | 25.18 | 27.3 | 19.34 | 50330 | 23.7436636 | CS |
| 52 | -9.63 | -30.1880877743 | 31.9 | 34.19 | 19.34 | 52336 | 25.51218519 | CS |
| 156 | -10.28 | -31.5821812596 | 32.55 | 34.26 | 6 | 23104 | 23.65528649 | CS |
| 260 | -10.23 | -31.4769230769 | 32.5 | 36.47 | 6 | 22423 | 24.38215585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 22.27 | -0.02 | -0.09 | 22.25 | 22.46 | 21.54 | 24917 |
| 1745534400 | 22.29 | 0.51 | 2.34 | 21.88 | 22.51 | 21.88 | 17940 |
| 1745448000 | 21.78 | 0.87 | 4.16 | 21.37 | 22.15 | 21.37 | 18656 |
| 1745361600 | 20.91 | 0.4 | 1.95 | 20.63 | 21.16 | 20.3 | 43254 |
| 1745275200 | 20.51 | -0.89 | -4.16 | 21.01 | 21.19 | 20.305 | 21959 |
| 1744929600 | 21.4 | -0.35 | -1.61 | 21.7 | 22.35 | 21.26 | 58098 |
| 1744843200 | 21.75 | 0.01 | 0.05 | 21.8 | 22.085 | 21.12 | 34701 |
| 1744756800 | 21.74 | -0.02 | -0.09 | 21.65 | 22.44 | 21.32 | 41263 |
| 1744670400 | 21.76 | 0.18 | 0.83 | 21.73 | 22.08 | 21.26 | 23193 |
| 1744411200 | 21.58 | 1.08 | 5.27 | 20.5 | 21.99 | 20.03 | 19402 |
| 1744324800 | 20.5 | -1.29 | -5.92 | 21.22 | 21.22 | 20.41 | 34283 |
| 1744238400 | 21.79 | 1.95 | 9.83 | 19.65 | 22.19 | 19.34 | 24261 |
| 1744152000 | 19.84 | -0.82 | -3.97 | 21 | 21.6 | 19.395 | 38424 |
| 1744065600 | 20.66 | -1.08 | -4.97 | 21.04 | 22.19 | 20.325 | 51366 |
| 1743806400 | 21.74 | -0.77 | -3.42 | 21.71 | 22.4 | 21.15 | 26760 |
| 1743720000 | 22.51 | -0.54 | -2.34 | 22.59 | 23.2 | 21.6965 | 51997 |
| 1743633600 | 23.05 | 0.03 | 0.13 | 22.73 | 23.31 | 22.3162 | 20461 |
| 1743547200 | 23.02 | -0.27 | -1.16 | 23.13 | 23.5 | 22.8 | 13056 |
| 1743460800 | 23.29 | 0.59 | 2.60 | 22.49 | 23.66 | 22.3 | 27563 |
| 1743201600 | 22.7 | -0.52 | -2.24 | 23.42 | 23.42 | 22.67 | 13646 |
| 1743115200 | 23.22 | 0.26 | 1.13 | 22.96 | 23.505 | 22.96 | 10714 |
| 1743028800 | 22.96 | -0.24 | -1.03 | 23.27 | 23.35 | 22.86 | 18172 |
| 1742942400 | 23.2 | -0.33 | -1.40 | 23.7 | 23.91 | 23.09 | 17254 |
| 1742856000 | 23.53 | 0.05 | 0.21 | 23.9 | 23.95 | 23.49 | 20065 |
| 1742596800 | 23.48 | -0.22 | -0.93 | 23.45 | 23.82 | 23.07 | 31585 |
| 1742510400 | 23.7 | -0.12 | -0.50 | 23.72 | 24.32 | 23.51 | 15040 |
| 1742424000 | 23.82 | -0.07 | -0.29 | 24.09 | 24.09 | 22.82 | 41449 |
| 1742337600 | 23.89 | -0.59 | -2.41 | 24.11 | 24.3099 | 23.5 | 31823 |
| 1742251200 | 24.48 | 0.91 | 3.86 | 24.69 | 25.115 | 23.66 | 33626 |
| 1741992000 | 23.57 | 0.74 | 3.24 | 22.95 | 23.8 | 22.95 | 28083 |
| 1741905600 | 22.83 | -0.37 | -1.59 | 23.26 | 23.43 | 22.46 | 31535 |
| 1741819200 | 23.2 | -0.45 | -1.90 | 24.05 | 24.13 | 23.09 | 44183 |
| 1741732800 | 23.65 | 0.2 | 0.85 | 23.55 | 23.8 | 22.1 | 27406 |
| 1741646400 | 23.45 | -1.18 | -4.79 | 24.44 | 24.711 | 22.94 | 30550 |
| 1741390800 | 24.63 | 0.6 | 2.50 | 24.11 | 25.04 | 23.37 | 37615 |
| 1741304400 | 24.03 | -0.58 | -2.36 | 24.43 | 24.6 | 23.92 | 13458 |
| 1741218000 | 24.61 | 0.74 | 3.10 | 23.79 | 24.98 | 23.41 | 26179 |
| 1741131600 | 23.87 | 0.08 | 0.34 | 23.73 | 25.06 | 23.43 | 35222 |
| 1741045200 | 23.79 | -0.51 | -2.10 | 24.43 | 24.624 | 23.67 | 64155 |
| 1740786000 | 24.3 | 0.66 | 2.79 | 24 | 24.85 | 23.37 | 30480 |
| 1740699600 | 23.64 | -0.94 | -3.82 | 24.43 | 24.645 | 23.55 | 35854 |
| 1740613200 | 24.58 | -0.41 | -1.64 | 24.8 | 25.32 | 24.37 | 28366 |
| 1740526800 | 24.99 | 0.24 | 0.97 | 24.04 | 25.31 | 24.04 | 57064 |
| 1740440400 | 24.75 | 0.04 | 0.16 | 24.74 | 25.56 | 24.1 | 36483 |
| 1740181200 | 24.71 | -0.45 | -1.79 | 25.35 | 25.35 | 24.59 | 23412 |
| 1740094800 | 25.16 | -1.03 | -3.93 | 25.88 | 26.1 | 24.9901 | 22833 |
| 1740008400 | 26.19 | 0.47 | 1.83 | 25.78 | 26.455 | 25.51 | 17257 |
| 1739922000 | 25.72 | 0.22 | 0.86 | 25.35 | 25.8 | 24.2463 | 17899 |
| 1739576400 | 25.5 | -0.15 | -0.58 | 25.68 | 25.925 | 25.2 | 17301 |
| 1739490000 | 25.65 | 1.19 | 4.87 | 24.65 | 25.8299 | 24.49 | 35451 |
| 1739403600 | 24.46 | -0.41 | -1.65 | 24.16 | 25.01 | 23.89 | 25612 |
| 1739317200 | 24.87 | 0.38 | 1.55 | 24.42 | 24.97 | 24.2 | 34900 |
| 1739230800 | 24.49 | 0.32 | 1.32 | 24.38 | 24.94 | 24.02 | 26882 |
| 1738971600 | 24.17 | -0.18 | -0.74 | 23.64 | 24.61 | 23.64 | 25281 |
| 1738885200 | 24.35 | -0.66 | -2.64 | 25.02 | 25.27 | 24.25 | 17225 |
| 1738798800 | 25.01 | 0.73 | 3.01 | 24.37 | 25.02 | 24.305 | 30151 |
| 1738712400 | 24.28 | 0.54 | 2.27 | 23.49 | 24.34 | 23.48 | 33020 |
| 1738626000 | 23.74 | 0.65 | 2.82 | 22.67 | 24.28 | 22.67 | 37222 |
| 1738366800 | 23.09 | -0.78 | -3.27 | 24.04 | 24.05 | 22.72 | 44950 |
| 1738280400 | 23.87 | 0.24 | 1.02 | 23.71 | 24.1 | 23.585 | 30396 |
| 1738194000 | 23.63 | 0.6 | 2.61 | 22.8 | 23.82 | 22.8 | 36084 |
| 1738107600 | 23.03 | -0.41 | -1.75 | 23.49 | 23.49 | 22.7105 | 27612 |
| 1738021200 | 23.44 | -0.06 | -0.26 | 22.95 | 23.77 | 22.95 | 27136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
