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 | -0.93 | -3.93900889454 | 23.61 | 23.6743 | 22.6 | 292780 | 22.95669841 | CS |
| 4 | -0.95 | -4.02031316124 | 23.63 | 24.8995 | 22.6 | 313550 | 23.77033376 | CS |
| 12 | -1.53 | -6.31970260223 | 24.21 | 25.53 | 22.6 | 417788 | 23.9813956 | CS |
| 26 | -3.34 | -12.8362797848 | 26.02 | 28.47 | 22.53 | 394052 | 24.69650157 | CS |
| 52 | 2.97 | 15.0684931507 | 19.71 | 28.47 | 19.64 | 412641 | 24.51865825 | CS |
| 156 | 7.18 | 46.3225806452 | 15.5 | 28.47 | 14.06 | 262012 | 21.39528918 | CS |
| 260 | 5.54 | 32.3220536756 | 17.14 | 28.47 | 3.52 | 277971 | 17.63683208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 22.68 | -0.37 | -1.61 | 23.13 | 23.16 | 22.6 | 177127 |
| 1722033600 | 23.05 | 0.13 | 0.57 | 22.97 | 23.14 | 22.82 | 267263 |
| 1721947200 | 22.92 | 0.06 | 0.26 | 22.78 | 23.19 | 22.78 | 230777 |
| 1721860800 | 22.86 | -0.27 | -1.17 | 23.2042 | 23.2042 | 22.8 | 385721 |
| 1721774400 | 23.13 | -0.44 | -1.87 | 23.61 | 23.6743 | 23.03 | 403011 |
| 1721688000 | 23.57 | -0.7 | -2.88 | 23.57 | 23.78 | 23.38 | 287424 |
| 1721428800 | 24.27 | -0.35 | -1.42 | 24.54 | 24.73 | 24.25 | 263602 |
| 1721342400 | 24.62 | 0 | 0.00 | 24.65 | 24.85 | 24.57 | 235954 |
| 1721256000 | 24.62 | -0.04 | -0.16 | 24.76 | 24.8995 | 24.48 | 379285 |
| 1721169600 | 24.66 | 0.26 | 1.07 | 24.41 | 24.89 | 24.37 | 297784 |
| 1721083200 | 24.4 | 0.28 | 1.16 | 24.23 | 24.525 | 24.08 | 545658 |
| 1720824000 | 24.12 | 0.14 | 0.58 | 24.1 | 24.21 | 23.93 | 247067 |
| 1720737600 | 23.98 | 0.26 | 1.10 | 23.86 | 24.02 | 23.82 | 284932 |
| 1720651200 | 23.72 | 0.05 | 0.21 | 23.67 | 23.79 | 23.6 | 195849 |
| 1720564800 | 23.67 | 0.04 | 0.17 | 23.68 | 23.94 | 23.3 | 1054280 |
| 1720478400 | 23.63 | -0.08 | -0.34 | 23.75 | 23.92 | 23.54 | 188679 |
| 1720219200 | 23.71 | -0.1 | -0.42 | 23.9 | 23.98 | 23.6 | 246389 |
| 1720040640 | 23.81 | 0.09 | 0.38 | 23.9 | 23.9388 | 23.75 | 110671 |
| 1719960000 | 23.72 | 0.07 | 0.30 | 23.63 | 23.84 | 23.52 | 155981 |
| 1719873600 | 23.65 | -0.08 | -0.34 | 23.81 | 23.9499 | 23.53 | 222733 |
| 1719614400 | 23.73 | -0.12 | -0.50 | 23.92 | 24.09 | 23.73 | 757125 |
| 1719528000 | 23.85 | 0 | 0.00 | 23.88 | 24.0162 | 23.56 | 193404 |
| 1719441600 | 23.85 | -0.08 | -0.33 | 23.91 | 24.045 | 23.8 | 205102 |
| 1719355200 | 23.93 | -0.14 | -0.58 | 24.1 | 24.17 | 23.91 | 261362 |
| 1719268800 | 24.07 | 0.21 | 0.88 | 23.86 | 24.3471 | 23.86 | 608893 |
| 1719009600 | 23.86 | -0.04 | -0.17 | 23.84 | 23.905 | 23.51 | 4559414 |
| 1718923200 | 23.9 | -0.22 | -0.91 | 24.2 | 24.21 | 23.63 | 753785 |
| 1718750400 | 24.12 | 0.05 | 0.21 | 24.15 | 24.3 | 23.96 | 793040 |
| 1718664000 | 24.07 | 0.54 | 2.29 | 23.3 | 24.25 | 23.3 | 676552 |
| 1718404800 | 23.53 | -0.06 | -0.25 | 23.89 | 24.19 | 23.5 | 799258 |
| 1718318400 | 23.59 | 0.05 | 0.21 | 23.84 | 23.84 | 23.44 | 334418 |
| 1718232000 | 23.54 | -0.25 | -1.05 | 23.965 | 24 | 23.52 | 273498 |
| 1718145600 | 23.79 | -0.21 | -0.88 | 24.03 | 24.12 | 23.75 | 262305 |
| 1718059200 | 24 | 0.15 | 0.63 | 23.86 | 24.15 | 23.86 | 546515 |
| 1717800000 | 23.85 | -0.01 | -0.04 | 23.9393 | 24.02 | 23.8 | 167061 |
| 1717713600 | 23.86 | -0.11 | -0.46 | 23.78 | 24.17 | 23.78 | 135860 |
| 1717627200 | 23.97 | 0.25 | 1.05 | 23.81 | 24.01 | 23.62 | 127569 |
| 1717540800 | 23.72 | -0.23 | -0.96 | 23.99 | 23.99 | 23.29 | 254087 |
| 1717454400 | 23.95 | -0.55 | -2.24 | 24.45 | 24.5 | 23.67 | 284401 |
| 1717195200 | 24.5 | 0.39 | 1.62 | 24.24 | 24.55 | 24.1 | 125840 |
| 1717108800 | 24.11 | 0.23 | 0.96 | 24.08 | 24.38 | 24.01 | 127327 |
| 1717022400 | 23.88 | -0.16 | -0.67 | 24.04 | 24.09 | 23.88 | 127306 |
| 1716936000 | 24.04 | 0.18 | 0.75 | 23.94 | 24.1 | 23.7 | 186997 |
| 1716590400 | 23.86 | -0.11 | -0.46 | 24.11 | 24.23 | 23.84 | 186030 |
| 1716504000 | 23.97 | -0.23 | -0.95 | 24.32 | 24.53 | 23.97 | 278831 |
| 1716417600 | 24.2 | -0.14 | -0.58 | 24.23 | 24.66 | 24.01 | 485405 |
| 1716331200 | 24.34 | -0.49 | -1.97 | 24.53 | 24.73 | 24.21 | 234981 |
| 1716244800 | 24.83 | 0.56 | 2.31 | 24.44 | 24.95 | 24.18 | 483918 |
| 1715985600 | 24.27 | -0.08 | -0.33 | 24.47 | 24.47 | 24 | 344559 |
| 1715899200 | 24.35 | -0.01 | -0.04 | 24.38 | 24.73 | 24.17 | 375908 |
| 1715812800 | 24.36 | 0.01 | 0.04 | 24.29 | 24.58 | 23.85 | 372143 |
| 1715726400 | 24.35 | 0.36 | 1.50 | 24.13 | 24.46 | 23.94 | 344126 |
| 1715640000 | 23.99 | -0.53 | -2.16 | 24.75 | 24.88 | 23.73 | 397232 |
| 1715380800 | 24.52 | -0.55 | -2.19 | 25.15 | 25.2794 | 24.31 | 238509 |
| 1715294400 | 25.07 | -0.11 | -0.44 | 25.26 | 25.53 | 24.94 | 241198 |
| 1715208000 | 25.18 | 0.24 | 0.96 | 24.9 | 25.34 | 24.68 | 609298 |
| 1715121600 | 24.94 | 0.74 | 3.06 | 24.21 | 25.17 | 24.21 | 480473 |
| 1715035200 | 24.2 | -0.15 | -0.62 | 24.38 | 24.59 | 24.06 | 453356 |
| 1714776000 | 24.35 | -0.17 | -0.69 | 24.63 | 24.77 | 24.32 | 302064 |
| 1714689600 | 24.52 | 0.5 | 2.08 | 24.18 | 24.81 | 24.18 | 240246 |
| 1714603200 | 24.02 | -0.21 | -0.87 | 24.33 | 24.423 | 23.84 | 326797 |
| 1714516800 | 24.23 | -0.47 | -1.90 | 24.6 | 24.75 | 24.13 | 138791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
