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 | -0.03 | -0.121703853955 | 24.65 | 25.355 | 24.23 | 94303 | 24.71966205 | CS |
| 4 | 0.72 | 3.01255230126 | 23.9 | 25.44 | 23.53 | 99354 | 24.56386413 | CS |
| 12 | 2.06 | 9.13120567376 | 22.56 | 25.44 | 21.4 | 74320 | 23.80957453 | CS |
| 26 | -1.95 | -7.33910425292 | 26.57 | 27.38 | 20.56 | 94736 | 23.23290245 | CS |
| 52 | 0.94 | 3.96959459459 | 23.68 | 30.59 | 17.94 | 82747 | 23.9273972 | CS |
| 156 | 2.83 | 12.987608995 | 21.79 | 37.64 | 17.94 | 65923 | 24.81025812 | CS |
| 260 | -16.7566 | -40.4977692706 | 41.3766 | 45.01 | 17.67 | 64996 | 26.2735465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 24.92 | -0.11 | -0.44 | 25.27 | 25.355 | 24.85 | 65232 |
| 1726699200 | 25.03 | 0.71 | 2.92 | 24.32 | 25.22 | 24.26 | 187275 |
| 1726612800 | 24.32 | -0.2 | -0.82 | 24.67 | 24.975 | 24.23 | 137299 |
| 1726526400 | 24.52 | 0 | 0.00 | 24.59 | 24.66 | 24.36 | 26496 |
| 1726267200 | 24.52 | 0.02 | 0.08 | 24.65 | 24.78 | 24.31 | 55211 |
| 1726180800 | 24.5 | -0.03 | -0.12 | 24.68 | 24.98 | 24.47 | 66447 |
| 1726094400 | 24.53 | 0.19 | 0.78 | 24.24 | 24.56 | 23.95 | 37068 |
| 1726008000 | 24.34 | 0.02 | 0.08 | 24.46 | 24.46 | 24 | 37393 |
| 1725921600 | 24.32 | -0.12 | -0.49 | 24.73 | 24.89 | 24.32 | 30917 |
| 1725662400 | 24.44 | -0.59 | -2.36 | 25.04 | 25.23 | 24.42 | 35233 |
| 1725576000 | 25.03 | 0.04 | 0.16 | 24.94 | 25.38 | 24.94 | 236909 |
| 1725489600 | 24.99 | 0.21 | 0.85 | 24.78 | 25.13 | 24.6 | 57195 |
| 1725403200 | 24.78 | -0.62 | -2.44 | 25.35 | 25.35 | 24.68 | 230132 |
| 1725057600 | 25.4 | 0.69 | 2.79 | 24.82 | 25.44 | 24.75 | 86449 |
| 1724971200 | 24.71 | 0.71 | 2.96 | 24.01 | 24.79 | 24.01 | 118230 |
| 1724884800 | 24 | 0.22 | 0.93 | 23.78 | 24.12 | 23.72 | 248557 |
| 1724798400 | 23.78 | 0.04 | 0.17 | 23.75 | 23.89 | 23.68 | 130720 |
| 1724712000 | 23.74 | -0.07 | -0.29 | 23.79 | 24.03 | 23.53 | 43771 |
| 1724452800 | 23.81 | -0.02 | -0.08 | 23.9 | 24.16 | 23.73 | 57188 |
| 1724366400 | 23.83 | -0.01 | -0.04 | 23.94 | 23.955 | 23.76 | 93086 |
| 1724280000 | 23.84 | 0.05 | 0.21 | 23.92 | 23.98 | 23.65 | 26997 |
| 1724193600 | 23.79 | -0.11 | -0.46 | 23.94 | 24.05 | 23.68 | 234946 |
| 1724107200 | 23.9 | 0.54 | 2.31 | 23.52 | 24.06 | 23.18 | 190771 |
| 1723848000 | 23.36 | 0.07 | 0.30 | 23.2 | 23.74 | 23.2 | 21711 |
| 1723761600 | 23.29 | 0.67 | 2.96 | 22.79 | 23.7 | 22.58 | 115888 |
| 1723675200 | 22.62 | 0.2 | 0.89 | 22.55 | 23.15 | 22.36 | 37508 |
| 1723588800 | 22.42 | -0.32 | -1.41 | 22.6 | 22.8 | 22.335 | 58309 |
| 1723502400 | 22.74 | -0.23 | -1.00 | 22.95 | 23.28 | 22.69 | 33602 |
| 1723243200 | 22.97 | 0.26 | 1.14 | 22.67 | 23.34 | 22.56 | 67906 |
| 1723156800 | 22.71 | 0.35 | 1.57 | 22.45 | 22.76 | 22.4 | 18615 |
| 1723070400 | 22.36 | 0 | 0.00 | 22.39 | 22.51 | 22.14 | 54912 |
| 1722984000 | 22.36 | 0.21 | 0.95 | 22.09 | 22.54 | 21.97 | 32423 |
| 1722897600 | 22.15 | -0.13 | -0.58 | 21.63 | 22.205 | 21.4 | 58170 |
| 1722638400 | 22.28 | 0.03 | 0.13 | 22.08 | 22.29 | 21.625 | 108076 |
| 1722552000 | 22.25 | -0.51 | -2.24 | 22.68 | 22.79 | 22.06 | 66443 |
| 1722465600 | 22.76 | 0.24 | 1.07 | 22.45 | 22.93 | 21.81 | 17230 |
| 1722379200 | 22.52 | 0.31 | 1.40 | 22.1 | 22.61 | 22.1 | 32599 |
| 1722292800 | 22.21 | -0.5 | -2.20 | 22.67 | 22.67 | 22.01 | 18981 |
| 1722033600 | 22.71 | 0.03 | 0.13 | 22.63 | 22.7887 | 22.52 | 17447 |
| 1721947200 | 22.68 | -0.03 | -0.13 | 22.6 | 22.98 | 22.53 | 15935 |
| 1721860800 | 22.71 | -0.21 | -0.92 | 22.75 | 23.15 | 22.55 | 15115 |
| 1721774400 | 22.92 | 0.01 | 0.04 | 22.91 | 23.22 | 22.81 | 20601 |
| 1721688000 | 22.91 | 0.08 | 0.35 | 22.83 | 22.94 | 22.58 | 33881 |
| 1721428800 | 22.83 | 0.04 | 0.18 | 22.8 | 23.38 | 22.8 | 33826 |
| 1721342400 | 22.79 | -0.17 | -0.74 | 22.84 | 23.09 | 22.59 | 17249 |
| 1721256000 | 22.96 | -0.19 | -0.82 | 23.09 | 23.35 | 22.95 | 35947 |
| 1721169600 | 23.15 | -0.91 | -3.78 | 24.09 | 24.44 | 23.05 | 85102 |
| 1721083200 | 24.06 | -0.1 | -0.41 | 24.07 | 24.2 | 23.65 | 85960 |
| 1720824000 | 24.16 | 0.43 | 1.81 | 23.87 | 24.16 | 23.65 | 92378 |
| 1720737600 | 23.73 | -0.19 | -0.79 | 23.97 | 24.36 | 23.43 | 84250 |
| 1720651200 | 23.92 | 0.38 | 1.61 | 23.66 | 23.97 | 23.54 | 110990 |
| 1720564800 | 23.54 | 0.57 | 2.48 | 22.81 | 23.59 | 22.81 | 105576 |
| 1720478400 | 22.97 | 0.65 | 2.91 | 22.29 | 23.07 | 22.08 | 166806 |
| 1720219200 | 22.32 | -0.2 | -0.89 | 22.46 | 22.49 | 22.25 | 28508 |
| 1720040640 | 22.52 | 0.14 | 0.63 | 22.38 | 22.68 | 22.36 | 16017 |
| 1719960000 | 22.38 | 0 | 0.00 | 22.25 | 22.57 | 22.25 | 31544 |
| 1719873600 | 22.38 | 0.07 | 0.31 | 22.56 | 22.56 | 22.1867 | 63236 |
| 1719614400 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1719528000 | 22.31 | 0.28 | 1.27 | 22.05 | 22.33 | 21.85 | 55569 |
| 1719441600 | 22.03 | -0.22 | -0.99 | 22.09 | 22.34 | 21.86 | 75940 |
| 1719355200 | 22.25 | -0.01 | -0.04 | 22.25 | 22.29 | 21.99 | 14745 |
| 1719268800 | 22.26 | 0.18 | 0.82 | 22.2 | 22.48 | 22.05 | 17712 |
| 1719009600 | 22.08 | -0.13 | -0.59 | 22.06 | 22.19 | 22 | 64154 |
| 1718923200 | 22.21 | -0.23 | -1.02 | 22.32 | 22.4199 | 22.05 | 49478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
