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 | 0.1 | 0.402576489533 | 24.84 | 24.92 | 24.53 | 15780 | 24.76184664 | CS |
| 4 | 0.51 | 2.08759721654 | 24.43 | 25.1627 | 24.43 | 20761 | 24.90757355 | CS |
| 12 | 2.2 | 9.67458223395 | 22.74 | 25.1627 | 22.16 | 17436 | 23.83339643 | CS |
| 26 | 2.09 | 9.1466083151 | 22.85 | 25.1627 | 21.6 | 17029 | 23.12962917 | CS |
| 52 | 4.46 | 21.77734375 | 20.48 | 25.1627 | 19.43 | 21741 | 22.75792532 | CS |
| 156 | -1.74 | -6.52173913043 | 26.68 | 27.8774 | 19.43 | 23267 | 23.54190401 | CS |
| 260 | -1.54 | -5.81570996979 | 26.48 | 39.97 | 14.6756 | 23992 | 24.84301043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726612800 | 24.98 | 0.05 | 0.20 | 24.87 | 25.11 | 24.8288 | 18129 |
| 1726526400 | 24.93 | 0.18 | 0.73 | 24.84 | 24.97 | 24.69 | 10272 |
| 1726267200 | 24.75 | 0.17 | 0.69 | 24.53 | 24.76 | 24.43 | 8030 |
| 1726180800 | 24.58 | 0.15 | 0.61 | 24.33 | 24.58 | 24.33 | 15067 |
| 1726094400 | 24.43 | 0.1 | 0.41 | 24.33 | 24.46 | 24.2001 | 11326 |
| 1726008000 | 24.33 | 0.11 | 0.45 | 24.15 | 24.33 | 24.15 | 9618 |
| 1725921600 | 24.22 | 0.36 | 1.50 | 23.86 | 24.23 | 23.77 | 22267 |
| 1725662400 | 23.8621 | -0.09 | -0.37 | 23.9 | 23.9599 | 23.7 | 20993 |
| 1725576000 | 23.95 | 0.18 | 0.76 | 23.7 | 23.95 | 23.65 | 22071 |
| 1725489600 | 23.77 | 0.13 | 0.55 | 23.63 | 23.83 | 23.63 | 13853 |
| 1725403200 | 23.64 | -0.05 | -0.21 | 23.72 | 23.77 | 23.61 | 10684 |
| 1725057600 | 23.69 | -0.11 | -0.46 | 23.71 | 23.8 | 23.54 | 20287 |
| 1724971200 | 23.8 | 0.07 | 0.29 | 23.65 | 23.85 | 23.6 | 12671 |
| 1724884800 | 23.73 | 0.03 | 0.13 | 23.75 | 23.8997 | 23.7117 | 9440 |
| 1724798400 | 23.7 | -0.02 | -0.08 | 23.72 | 23.72 | 23.64 | 10913 |
| 1724712000 | 23.72 | 0.12 | 0.51 | 23.6 | 23.74 | 23.55 | 14373 |
| 1724452800 | 23.6 | 0.2 | 0.86 | 23.37 | 23.7 | 23.3247 | 19127 |
| 1724366400 | 23.3981 | -0 | -0.01 | 23.41 | 23.42 | 23.35 | 9508 |
| 1724280000 | 23.4 | 0.17 | 0.73 | 23.25 | 23.44 | 23.25 | 11953 |
| 1724193600 | 23.23 | -0.06 | -0.26 | 23.22 | 23.3124 | 23.18 | 7079 |
| 1724107200 | 23.29 | 0.18 | 0.78 | 23.11 | 23.2989 | 23.1 | 9453 |
| 1723848000 | 23.11 | 0.18 | 0.78 | 22.83 | 23.16 | 22.83 | 7609 |
| 1723761600 | 22.93 | -0.08 | -0.35 | 23.14 | 23.14 | 22.8348 | 10930 |
| 1723675200 | 23.01 | 0.14 | 0.61 | 22.9 | 23.0791 | 22.89 | 12353 |
| 1723588800 | 22.87 | 0.14 | 0.62 | 22.68 | 22.87 | 22.57 | 11568 |
| 1723502400 | 22.73 | -0.02 | -0.09 | 22.8 | 22.8 | 22.6186 | 8592 |
| 1723243200 | 22.75 | 0 | 0.00 | 22.86 | 22.86 | 22.5001 | 9801 |
| 1723156800 | 22.75 | 0.25 | 1.13 | 22.73 | 22.85 | 22.5394 | 17026 |
| 1723070400 | 22.495 | -0.04 | -0.16 | 22.72 | 22.72 | 22.4001 | 18875 |
| 1722984000 | 22.53 | 0.22 | 0.99 | 22.39 | 22.715 | 22.28 | 20045 |
| 1722897600 | 22.31 | -0.39 | -1.70 | 22.24 | 22.6 | 22.16 | 16670 |
| 1722638400 | 22.695 | 0.04 | 0.15 | 22.59 | 22.72 | 22.55 | 12254 |
| 1722552000 | 22.66 | 0.28 | 1.25 | 22.5 | 22.69 | 22.5 | 37672 |
| 1722465600 | 22.38 | -0.46 | -2.01 | 22.84 | 22.855 | 22.27 | 85224 |
| 1722379200 | 22.84 | 0.22 | 0.97 | 22.55 | 22.84 | 22.5293 | 24679 |
| 1722292800 | 22.62 | 0 | 0.00 | 22.62 | 22.71 | 22.5 | 7894 |
| 1722033600 | 22.62 | 0.08 | 0.35 | 22.63 | 22.6699 | 22.4 | 11778 |
| 1721947200 | 22.54 | 0.13 | 0.58 | 22.51 | 22.64 | 22.45 | 12125 |
| 1721860800 | 22.41 | -0.32 | -1.41 | 22.73 | 22.73 | 22.4 | 10324 |
| 1721774400 | 22.73 | -0.01 | -0.04 | 22.79 | 22.79 | 22.65 | 9584 |
| 1721688000 | 22.74 | -0.04 | -0.18 | 22.8 | 22.8999 | 22.63 | 17723 |
| 1721428800 | 22.78 | 0.12 | 0.53 | 22.62 | 22.8 | 22.62 | 6935 |
| 1721342400 | 22.6607 | -0.22 | -0.96 | 22.85 | 23 | 22.6607 | 12224 |
| 1721256000 | 22.8802 | -0.05 | -0.22 | 22.93 | 23.041 | 22.86 | 12200 |
| 1721169600 | 22.93 | 0.02 | 0.08 | 22.92 | 23.13 | 22.92 | 11053 |
| 1721083200 | 22.912 | -0.09 | -0.38 | 22.88 | 22.99 | 22.8515 | 11090 |
| 1720824000 | 23 | 0.18 | 0.79 | 22.79 | 23.0198 | 22.79 | 8530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
