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 | -0.91 | -3.89221556886 | 23.38 | 23.46 | 21.97 | 35256 | 22.6632507 | CS |
| 4 | -1.37 | -5.7466442953 | 23.84 | 23.99 | 21.97 | 32505 | 23.31209762 | CS |
| 12 | -2.48 | -9.93987975952 | 24.95 | 25.15 | 21.97 | 26499 | 24.14674662 | CS |
| 26 | 0 | 0 | 22.47 | 25.1627 | 21.97 | 20719 | 23.74550032 | CS |
| 52 | 0.52 | 2.36902050114 | 21.95 | 25.1627 | 21.6 | 21995 | 23.39358388 | CS |
| 156 | -4.46 | -16.5614556257 | 26.93 | 27.25 | 19.43 | 23605 | 23.37164452 | CS |
| 260 | -4.2 | -15.7480314961 | 26.67 | 28.52 | 14.6756 | 23623 | 24.70635772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 22.47 | -0.04 | -0.18 | 22.52 | 22.56 | 22.28 | 27414 |
| 1734392400 | 22.51 | 0.06 | 0.27 | 22.48 | 22.7665 | 21.97 | 37111 |
| 1734133200 | 22.45 | -0.41 | -1.79 | 22.89 | 23.045 | 22.42 | 50806 |
| 1734046800 | 22.86 | -0.35 | -1.51 | 23.21 | 23.2714 | 22.86 | 32868 |
| 1733960400 | 23.21 | -0.08 | -0.34 | 23.38 | 23.46 | 23.21 | 28080 |
| 1733874000 | 23.29 | -0.11 | -0.47 | 23.4 | 23.5599 | 23.2 | 28598 |
| 1733787600 | 23.4 | -0.08 | -0.34 | 23.48 | 23.5877 | 23.3201 | 22370 |
| 1733528400 | 23.48 | -0.01 | -0.04 | 23.56 | 23.6499 | 23.45 | 19985 |
| 1733442000 | 23.49 | -0.03 | -0.13 | 23.53 | 23.5737 | 23.42 | 22015 |
| 1733355600 | 23.52 | -0.02 | -0.08 | 23.59 | 23.62 | 23.3 | 18307 |
| 1733269200 | 23.54 | 0.04 | 0.17 | 23.52 | 23.6164 | 23.475 | 17911 |
| 1733182800 | 23.5 | -0.15 | -0.63 | 23.68 | 23.87 | 23.5 | 74202 |
| 1732917840 | 23.65 | -0.02 | -0.08 | 23.75 | 23.79 | 23.59 | 71167 |
| 1732750800 | 23.67 | 0 | 0.00 | 23.67 | 23.77 | 23.67 | 23508 |
| 1732664400 | 23.67 | -0.13 | -0.55 | 23.74 | 23.75 | 23.63 | 32991 |
| 1732578000 | 23.8 | 0.23 | 0.98 | 23.73 | 23.99 | 23.73 | 39704 |
| 1732318800 | 23.57 | -0.06 | -0.25 | 23.66 | 23.75 | 23.57 | 20297 |
| 1732232400 | 23.63 | 0.04 | 0.17 | 23.59 | 23.8748 | 23.59 | 27484 |
| 1732146000 | 23.59 | -0.27 | -1.13 | 23.84 | 23.84 | 23.58 | 22773 |
| 1732059600 | 23.86 | -0.09 | -0.38 | 23.97 | 23.9814 | 23.81 | 22969 |
| 1731973200 | 23.95 | -0.01 | -0.04 | 23.96 | 24.15 | 23.84 | 19694 |
| 1731714000 | 23.96 | 0.03 | 0.13 | 23.83 | 24.02 | 23.81 | 10686 |
| 1731627600 | 23.93 | 0.11 | 0.46 | 23.85 | 24.09 | 23.84 | 14505 |
| 1731541200 | 23.82 | -0.15 | -0.63 | 24.09 | 24.09 | 23.82 | 54023 |
| 1731454800 | 23.97 | -0.33 | -1.36 | 24.3 | 24.305 | 23.97 | 38715 |
| 1731368400 | 24.3 | -0.3 | -1.22 | 24.61 | 24.75 | 24.27 | 18991 |
| 1731109200 | 24.6 | 0.16 | 0.65 | 24.47 | 24.75 | 24.47 | 10205 |
| 1731022800 | 24.44 | 0.04 | 0.16 | 24.4 | 24.6699 | 24.31 | 8838 |
| 1730936400 | 24.4 | -0.28 | -1.13 | 24.55 | 24.62 | 24.13 | 16894 |
| 1730850000 | 24.68 | 0.13 | 0.53 | 24.53 | 24.87 | 24.53 | 16190 |
| 1730763600 | 24.55 | 0.1 | 0.41 | 24.5 | 24.6499 | 24.5 | 10686 |
| 1730500800 | 24.45 | -0.25 | -1.01 | 24.71 | 24.7644 | 24.44 | 18000 |
| 1730414400 | 24.7 | -0.29 | -1.16 | 24.96 | 24.96 | 24.68 | 54496 |
| 1730328000 | 24.99 | 0.08 | 0.32 | 24.94 | 25 | 24.86 | 26187 |
| 1730241600 | 24.91 | -0.02 | -0.08 | 24.76 | 24.95 | 24.7401 | 46507 |
| 1730155200 | 24.93 | 0.07 | 0.28 | 24.86 | 24.96 | 24.81 | 16388 |
| 1729896000 | 24.86 | 0.01 | 0.04 | 24.91 | 24.96 | 24.8101 | 23757 |
| 1729809600 | 24.85 | -0.09 | -0.36 | 24.9 | 25.05 | 24.8029 | 23651 |
| 1729723200 | 24.94 | -0.09 | -0.36 | 24.98 | 25 | 24.8499 | 28033 |
| 1729636800 | 25.03 | 0.09 | 0.36 | 24.94 | 25.07 | 24.7958 | 21362 |
| 1729550400 | 24.94 | -0.16 | -0.64 | 25.06 | 25.08 | 24.9 | 33612 |
| 1729291200 | 25.1 | 0.05 | 0.20 | 25.01 | 25.14 | 24.9213 | 13017 |
| 1729204800 | 25.05 | 0.01 | 0.04 | 25.03 | 25.15 | 24.8539 | 20809 |
| 1729118400 | 25.04 | 0.09 | 0.36 | 24.91 | 25.06 | 24.91 | 21235 |
| 1729032000 | 24.95 | 0.01 | 0.04 | 24.94 | 25.03 | 24.93 | 25007 |
| 1728945600 | 24.94 | 0 | 0.00 | 24.86 | 25.02 | 24.85 | 7421 |
| 1728686400 | 24.94 | 0.13 | 0.52 | 24.81 | 25.04 | 24.75 | 12232 |
| 1728600000 | 24.81 | -0.11 | -0.44 | 24.87 | 24.8994 | 24.75 | 14379 |
| 1728513600 | 24.92 | 0.31 | 1.26 | 24.6797 | 24.92 | 24.628 | 22249 |
| 1728427200 | 24.61 | 0.02 | 0.08 | 24.53 | 24.73 | 24.53 | 11960 |
| 1728340800 | 24.59 | -0.21 | -0.85 | 24.78 | 24.7883 | 24.56 | 16907 |
| 1728081600 | 24.8 | -0.14 | -0.57 | 24.89 | 24.89 | 24.74 | 14258 |
| 1727995200 | 24.9417 | -0.06 | -0.23 | 24.97 | 25.06 | 24.9 | 15006 |
| 1727908800 | 25 | 0.03 | 0.12 | 24.93 | 25 | 24.83 | 20735 |
| 1727822400 | 24.97 | -0.02 | -0.08 | 24.97 | 25 | 24.9271 | 11007 |
| 1727736000 | 24.99 | 0.16 | 0.64 | 24.82 | 24.99 | 24.6003 | 118452 |
| 1727476800 | 24.83 | -0.06 | -0.24 | 24.51 | 24.83 | 24.51 | 31875 |
| 1727390400 | 24.89 | 0.02 | 0.08 | 24.94 | 25.0146 | 24.87 | 16601 |
| 1727304000 | 24.87 | -0.04 | -0.16 | 24.95 | 25.06 | 24.86 | 18285 |
| 1727217600 | 24.91 | -0.04 | -0.16 | 24.89 | 25.03 | 24.82 | 14904 |
| 1727131200 | 24.95 | 0.06 | 0.24 | 24.95 | 25.085 | 24.87 | 13451 |
| 1726872000 | 24.89 | -0.06 | -0.24 | 24.88 | 24.9499 | 24.83 | 11698 |
| 1726785600 | 24.95 | -0.02 | -0.09 | 25.02 | 25.1627 | 24.92 | 20392 |
| 1726699200 | 24.9719 | -0.01 | -0.03 | 24.78 | 24.98 | 24.78 | 9827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
