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 | -0.17 | -0.689096068099 | 24.67 | 24.78 | 24.5 | 90437 | 24.6645384 | CS |
| 4 | -0.18 | -0.729335494327 | 24.68 | 24.99 | 24.4 | 115894 | 24.7304911 | CS |
| 12 | 0.46 | 1.91347753744 | 24.04 | 24.99 | 23.7725 | 52459 | 24.63200364 | CS |
| 26 | -0.45 | -1.80360721443 | 24.95 | 25.25 | 23.74 | 37409 | 24.72723627 | CS |
| 52 | 0.06 | 0.245499181669 | 24.44 | 25.25 | 22.31 | 35543 | 24.30561486 | CS |
| 156 | -3.49 | -12.4687388353 | 27.99 | 27.99 | 22.21 | 33895 | 24.92449796 | CS |
| 260 | -2.75 | -10.0917431193 | 27.25 | 28.595 | 19.05 | 38569 | 25.83272892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 24.5 | -0.17 | -0.69 | 24.59 | 24.67 | 24.5 | 24956 |
| 1721774400 | 24.67 | -0.02 | -0.06 | 24.7 | 24.72 | 24.5703 | 17096 |
| 1721688000 | 24.686 | 0.11 | 0.43 | 24.7 | 24.7354 | 24.63 | 18811 |
| 1721428800 | 24.5801 | 0.03 | 0.12 | 24.72 | 24.72 | 24.5801 | 6804 |
| 1721342400 | 24.55 | -0.12 | -0.49 | 24.66 | 24.78 | 24.55 | 14659 |
| 1721256000 | 24.67 | -0.02 | -0.08 | 24.74 | 24.74 | 24.61 | 393299 |
| 1721169600 | 24.69 | -0.04 | -0.16 | 24.75 | 24.9257 | 24.69 | 34344 |
| 1721083200 | 24.73 | -0.03 | -0.12 | 24.71 | 24.848 | 24.708 | 49781 |
| 1720824000 | 24.76 | -0.11 | -0.44 | 24.87 | 24.93 | 24.61 | 1346230 |
| 1720737600 | 24.87 | 0.19 | 0.77 | 24.75 | 24.99 | 24.75 | 22631 |
| 1720651200 | 24.68 | 0.08 | 0.33 | 24.69 | 24.71 | 24.556 | 12523 |
| 1720564800 | 24.6 | -0.2 | -0.81 | 24.83 | 24.83 | 24.55 | 33742 |
| 1720478400 | 24.7998 | -0 | -0.00 | 24.79 | 24.87 | 24.74 | 24439 |
| 1720219200 | 24.801 | 0.04 | 0.17 | 24.74 | 24.88 | 24.7 | 14054 |
| 1720040640 | 24.76 | 0.2 | 0.81 | 24.57 | 24.78 | 24.57 | 15145 |
| 1719960000 | 24.56 | 0.08 | 0.33 | 24.52 | 24.65 | 24.52 | 12930 |
| 1719873600 | 24.48 | -0.03 | -0.12 | 24.61 | 24.65 | 24.4 | 29905 |
| 1719614400 | 24.51 | -0.14 | -0.55 | 24.74 | 24.79 | 24.51 | 36234 |
| 1719528000 | 24.645 | -0.12 | -0.48 | 24.67 | 24.75 | 24.6009 | 11366 |
| 1719441600 | 24.765 | 0.05 | 0.18 | 24.68 | 24.77 | 24.6 | 26821 |
| 1719355200 | 24.72 | 0.01 | 0.04 | 24.79 | 24.79 | 24.675 | 9471 |
| 1719268800 | 24.71 | 0.02 | 0.08 | 24.63 | 24.8156 | 24.63 | 11408 |
| 1719009600 | 24.69 | 0.09 | 0.37 | 24.6 | 24.76 | 24.6 | 10886 |
| 1718923200 | 24.6 | -0.1 | -0.40 | 24.61 | 24.7 | 24.5801 | 11572 |
| 1718750400 | 24.7 | 0.04 | 0.16 | 24.68 | 24.8 | 24.59 | 39593 |
| 1718664000 | 24.66 | 0.02 | 0.10 | 24.52 | 24.7299 | 24.4962 | 17111 |
| 1718404800 | 24.6356 | -0.08 | -0.32 | 24.58 | 24.74 | 24.58 | 14069 |
| 1718318400 | 24.715 | 0.07 | 0.30 | 24.79 | 24.79 | 24.56 | 17521 |
| 1718232000 | 24.64 | 0.24 | 0.98 | 24.53 | 24.8599 | 24.53 | 22202 |
| 1718145600 | 24.4 | -0.08 | -0.33 | 24.47 | 24.56 | 24.36 | 22936 |
| 1718059200 | 24.4801 | -0.11 | -0.44 | 24.63 | 24.69 | 24.4801 | 17209 |
| 1717800000 | 24.5895 | -0.18 | -0.73 | 24.4481 | 24.61 | 24.4481 | 11619 |
| 1717713600 | 24.77 | 0.01 | 0.04 | 24.64 | 24.81 | 24.4501 | 31512 |
| 1717627200 | 24.76 | 0 | 0.00 | 24.82 | 24.9 | 24.5901 | 12892 |
| 1717540800 | 24.76 | 0.04 | 0.16 | 24.61 | 24.9099 | 24.5001 | 19685 |
| 1717454400 | 24.72 | 0.1 | 0.41 | 24.57 | 24.73 | 24.53 | 11648 |
| 1717195200 | 24.62 | 0.34 | 1.40 | 24.37 | 24.64 | 24.34 | 60254 |
| 1717108800 | 24.2801 | 0.1 | 0.41 | 24.29 | 24.3799 | 24.1 | 12676 |
| 1717022400 | 24.18 | -0.19 | -0.78 | 24.21 | 24.3 | 24.18 | 16836 |
| 1716936000 | 24.37 | -0.01 | -0.04 | 24.42 | 24.48 | 24.2701 | 17533 |
| 1716590400 | 24.38 | 0.12 | 0.49 | 24.24 | 24.44 | 24.24 | 12108 |
| 1716504000 | 24.26 | -0.07 | -0.29 | 24.37 | 24.37 | 24.12 | 65135 |
| 1716417600 | 24.33 | 0.13 | 0.54 | 24.26 | 24.4295 | 24.22 | 21989 |
| 1716331200 | 24.2 | -0.16 | -0.66 | 24.3 | 24.47 | 24.16 | 28507 |
| 1716244800 | 24.36 | 0.09 | 0.37 | 24.27 | 24.42 | 24.21 | 22186 |
| 1715985600 | 24.27 | 0.02 | 0.08 | 24.16 | 24.3151 | 24.16 | 17150 |
| 1715899200 | 24.25 | 0 | 0.00 | 24.25 | 24.37 | 24.1401 | 25567 |
| 1715812800 | 24.25 | 0.17 | 0.71 | 24.38 | 24.4899 | 24.17 | 38180 |
| 1715726400 | 24.08 | -0.21 | -0.86 | 24.35 | 24.4 | 24.02 | 39797 |
| 1715640000 | 24.29 | 0.19 | 0.79 | 24.21 | 24.305 | 24.1301 | 16294 |
| 1715380800 | 24.1 | 0.04 | 0.17 | 24.01 | 24.14 | 24.0009 | 15788 |
| 1715294400 | 24.06 | -0.02 | -0.08 | 24.05 | 24.23 | 23.9701 | 28434 |
| 1715208000 | 24.08 | -0.16 | -0.66 | 24.09 | 24.3478 | 24.03 | 26238 |
| 1715121600 | 24.24 | -0.15 | -0.62 | 24.45 | 24.6 | 24.19 | 20344 |
| 1715035200 | 24.39 | 0.08 | 0.33 | 24.3 | 24.55 | 24.3 | 28713 |
| 1714776000 | 24.31 | 0.21 | 0.87 | 24.22 | 24.31 | 24.1101 | 12665 |
| 1714689600 | 24.1 | 0.24 | 1.01 | 23.95 | 24.19 | 23.91 | 24233 |
| 1714603200 | 23.86 | -0.15 | -0.62 | 24.04 | 24.04 | 23.7725 | 18445 |
| 1714516800 | 24.01 | -0.44 | -1.80 | 24.09 | 24.13 | 23.74 | 47191 |
| 1714430400 | 24.45 | 0.13 | 0.53 | 24.41 | 24.55 | 24.41 | 12882 |
| 1714171200 | 24.32 | -0.13 | -0.55 | 24.57 | 24.61 | 24.32 | 24395 |
| 1714084800 | 24.4542 | -0.14 | -0.55 | 24.35 | 24.47 | 24.28 | 30748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
