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 | -0.56 | -2.22487087803 | 25.17 | 26.21 | 24.47 | 2197877 | 25.13190798 | CS |
| 4 | 1.36 | 5.84946236559 | 23.25 | 26.58 | 22.46 | 3454630 | 24.60953022 | CS |
| 12 | 1.95 | 8.60547219771 | 22.66 | 26.58 | 21.91 | 3601150 | 23.53358363 | CS |
| 26 | 3.59 | 17.0789724072 | 21.02 | 26.58 | 18.65 | 3649634 | 22.56444663 | CS |
| 52 | 1.47 | 6.35263612792 | 23.14 | 26.58 | 18.65 | 3293891 | 22.3789047 | CS |
| 156 | -1.32 | -5.0906286155 | 25.93 | 33.5 | 17.88 | 4629407 | 23.41352344 | CS |
| 260 | 2.12 | 9.42641173855 | 22.49 | 41.09 | 17.52 | 4623064 | 25.81087622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 24.61 | 0.09 | 0.37 | 24.67 | 24.81 | 24.54 | 2736463 |
| 1721943600 | 24.52 | -0.98 | -3.84 | 24.82 | 24.94 | 24.47 | 3113540 |
| 1721857200 | 25.5 | -0.11 | -0.43 | 25.77 | 26.21 | 25.48 | 2084691 |
| 1721770800 | 25.61 | 0.36 | 1.43 | 25.34 | 25.7 | 25.13 | 1981957 |
| 1721684400 | 25.25 | -0.17 | -0.67 | 25.17 | 25.42 | 25.11 | 1611320 |
| 1721425200 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1721338800 | 25.42 | -0.43 | -1.66 | 26 | 26 | 25.29 | 7061777 |
| 1721252400 | 25.85 | -0.47 | -1.79 | 26.44 | 26.58 | 25.81 | 3213676 |
| 1721166000 | 26.32 | 1.2 | 4.78 | 25.29 | 26.36 | 25.14 | 3740630 |
| 1721079600 | 25.12 | -0.13 | -0.51 | 25.23 | 25.45 | 25.01 | 3624646 |
| 1720820400 | 25.25 | 0.51 | 2.06 | 24.43 | 25.31 | 24.34 | 5776503 |
| 1720734000 | 24.74 | 0.49 | 2.02 | 24.65 | 24.76 | 24.3 | 4237876 |
| 1720647600 | 24.25 | 0.46 | 1.93 | 24.05 | 24.33 | 24.03 | 3309825 |
| 1720561200 | 23.79 | 0.07 | 0.30 | 23.69 | 23.93 | 23.54 | 3373476 |
| 1720474800 | 23.72 | -0.06 | -0.25 | 23.52 | 23.77 | 23.33 | 4706342 |
| 1720215600 | 23.78 | 0.09 | 0.38 | 23.9 | 24.23 | 23.75 | 3568648 |
| 1720129200 | 23.69 | -0.03 | -0.13 | 23.63 | 23.78 | 23.61 | 282730 |
| 1720042800 | 23.72 | 1.01 | 4.45 | 23.02 | 23.74 | 22.98 | 4085171 |
| 1719956400 | 22.71 | -0.11 | -0.48 | 22.76 | 22.88 | 22.46 | 3057549 |
| 1719610800 | 22.82 | -0.25 | -1.08 | 23.25 | 23.28 | 22.71 | 3352980 |
| 1719524400 | 23.07 | 0.05 | 0.22 | 23.2 | 23.29 | 23.04 | 3307045 |
| 1719438000 | 23.02 | 0.36 | 1.59 | 22.41 | 23.07 | 22.37 | 2393731 |
| 1719351600 | 22.66 | -0.17 | -0.74 | 22.72 | 22.92 | 22.55 | 1763546 |
| 1719265200 | 22.83 | 0.15 | 0.66 | 22.87 | 22.99 | 22.66 | 2689882 |
| 1719006000 | 22.68 | -0.53 | -2.28 | 23.29 | 23.29 | 22.57 | 13550164 |
| 1718919600 | 23.21 | 0.59 | 2.61 | 22.64 | 23.46 | 22.53 | 4645979 |
| 1718833200 | 22.62 | 0.1 | 0.44 | 22.45 | 22.68 | 22.42 | 979956 |
| 1718746800 | 22.52 | 0.37 | 1.67 | 22.1 | 22.63 | 22.01 | 3519095 |
| 1718660400 | 22.15 | 0.14 | 0.64 | 22 | 22.23 | 21.96 | 3274349 |
| 1718401200 | 22.01 | -0.05 | -0.23 | 22.22 | 22.25 | 21.91 | 2190389 |
| 1718314800 | 22.06 | -0.44 | -1.96 | 22.32 | 22.66 | 21.91 | 1700138 |
| 1718228400 | 22.5 | 0.24 | 1.08 | 22.48 | 22.69 | 22.2 | 3900002 |
| 1718142000 | 22.26 | -0.37 | -1.63 | 22.43 | 22.44 | 22.02 | 1714557 |
| 1718055600 | 22.63 | 0.4 | 1.80 | 22.33 | 22.65 | 22.22 | 5107276 |
| 1717796400 | 22.23 | -1.45 | -6.12 | 23.01 | 23.07 | 22.18 | 4936008 |
| 1717710000 | 23.68 | 0.81 | 3.54 | 22.8 | 23.73 | 22.62 | 3196687 |
| 1717623600 | 22.87 | 0.33 | 1.46 | 22.57 | 22.9 | 22.48 | 3612419 |
| 1717537200 | 22.54 | -1.22 | -5.13 | 23.36 | 23.39 | 22.39 | 4629570 |
| 1717450800 | 23.76 | 0.51 | 2.19 | 23.37 | 23.86 | 23.17 | 5461179 |
| 1717191600 | 23.25 | -0.17 | -0.73 | 23.31 | 23.53 | 23.15 | 7734366 |
| 1717105200 | 23.42 | 0.19 | 0.82 | 23.24 | 23.52 | 23.24 | 3416910 |
| 1717018800 | 23.23 | -0.57 | -2.39 | 23.58 | 23.76 | 23.2 | 1718277 |
| 1716932400 | 23.8 | 0.16 | 0.68 | 23.55 | 23.84 | 23.26 | 3850361 |
| 1716846000 | 23.64 | 0.37 | 1.59 | 23.47 | 23.65 | 23.42 | 445618 |
| 1716586800 | 23.27 | -0.02 | -0.09 | 23.41 | 23.5 | 23.23 | 2833258 |
| 1716500400 | 23.29 | -0.37 | -1.56 | 23.45 | 23.78 | 23.23 | 5463672 |
| 1716414000 | 23.66 | -0.65 | -2.67 | 24.07 | 24.19 | 23.58 | 2352407 |
| 1716327600 | 24.31 | -0.02 | -0.08 | 24.3 | 24.47 | 24.18 | 4963261 |
| 1715982000 | 24.33 | 0.49 | 2.06 | 24.3 | 24.35 | 24.01 | 2781300 |
| 1715895600 | 23.84 | 0.12 | 0.51 | 23.64 | 23.97 | 23.53 | 1934949 |
| 1715809200 | 23.72 | 0.32 | 1.37 | 23.58 | 23.9 | 23.28 | 3763493 |
| 1715722800 | 23.4 | 0.25 | 1.08 | 23.25 | 23.42 | 23.15 | 2412759 |
| 1715636400 | 23.15 | 0.01 | 0.04 | 23.05 | 23.41 | 22.98 | 2935824 |
| 1715377200 | 23.14 | -0.16 | -0.69 | 23.56 | 23.61 | 23.13 | 7331236 |
| 1715290800 | 23.3 | 0.32 | 1.39 | 23.06 | 23.43 | 23.03 | 5366301 |
| 1715204400 | 22.98 | -0.01 | -0.04 | 22.76 | 23.18 | 22.74 | 2656998 |
| 1715118000 | 22.99 | 0.2 | 0.88 | 22.72 | 23.01 | 22.62 | 1886164 |
| 1715031600 | 22.79 | 0.27 | 1.20 | 22.83 | 23.03 | 22.71 | 3832962 |
| 1714772400 | 22.52 | -0.14 | -0.62 | 22.66 | 22.71 | 22.31 | 2830153 |
| 1714686000 | 22.66 | 0.14 | 0.62 | 22.25 | 22.81 | 22.18 | 2817743 |
| 1714599600 | 22.52 | -0.36 | -1.57 | 23.1 | 23.16 | 22.34 | 4033906 |
| 1714513200 | 22.88 | -0.81 | -3.42 | 23.2 | 23.46 | 22.85 | 3102491 |
| 1714426800 | 23.69 | 0.33 | 1.41 | 23.39 | 23.8 | 23.14 | 2529317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
