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 | -0.23 | -0.899843505477 | 25.56 | 26 | 25.045 | 37139 | 25.71780083 | CS |
| 4 | 0.06 | 0.237435694499 | 25.27 | 26 | 24.4 | 20529 | 25.34174689 | CS |
| 12 | 4.76 | 23.1404958678 | 20.57 | 26.2 | 19.7 | 25545 | 24.07229626 | CS |
| 26 | 5.06 | 24.9629995067 | 20.27 | 26.2 | 19.02 | 23920 | 22.12304222 | CS |
| 52 | 6.63 | 35.4545454545 | 18.7 | 26.2 | 18.51 | 23388 | 21.85541109 | CS |
| 156 | 2.25 | 9.74870017331 | 23.08 | 29.69 | 15.32 | 21859 | 22.13314834 | CS |
| 260 | 11.22 | 79.5180722892 | 14.11 | 29.69 | 7.13 | 23696 | 19.84680937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 25.54 | -0.4 | -1.54 | 26 | 26 | 25.3886 | 22586 |
| 1726871700 | 25.94 | 0.06 | 0.23 | 25.65 | 25.94 | 25.15 | 72752 |
| 1726785300 | 25.88 | 0.53 | 2.09 | 25.48 | 25.92 | 25.25 | 35578 |
| 1726698900 | 25.35 | -0.09 | -0.35 | 25.52 | 25.67 | 25.045 | 32988 |
| 1726612500 | 25.44 | 0.17 | 0.67 | 25.5 | 25.85 | 25.35 | 20948 |
| 1726526100 | 25.27 | 0.16 | 0.64 | 25.08 | 25.315 | 24.94 | 12079 |
| 1726266900 | 25.11 | 0.42 | 1.70 | 24.96 | 25.2 | 24.94 | 16216 |
| 1726180500 | 24.69 | 0.18 | 0.73 | 24.46 | 24.78 | 24.41 | 15822 |
| 1726094100 | 24.51 | -0.36 | -1.45 | 24.7 | 24.7 | 24.4 | 22439 |
| 1726007700 | 24.87 | 0.3 | 1.22 | 24.52 | 24.88 | 24.51 | 13971 |
| 1725921300 | 24.57 | 0.01 | 0.04 | 24.68 | 24.96 | 24.5 | 16227 |
| 1725662100 | 24.56 | -0.33 | -1.33 | 24.84 | 25.235 | 24.56 | 15847 |
| 1725575700 | 24.89 | -0.2 | -0.80 | 25.11 | 25.235 | 24.78 | 9005 |
| 1725489300 | 25.09 | -0.39 | -1.53 | 25.43 | 25.605 | 25.09 | 7445 |
| 1725402900 | 25.48 | -0.1 | -0.39 | 25.59 | 25.6 | 25.335 | 15922 |
| 1725057300 | 25.58 | 0.12 | 0.47 | 25.46 | 25.58 | 25.39 | 6666 |
| 1724970900 | 25.46 | 0.19 | 0.75 | 25.65 | 25.65 | 25.3401 | 14660 |
| 1724884500 | 25.27 | 0.03 | 0.12 | 25.24 | 25.405 | 25.17 | 16565 |
| 1724798100 | 25.24 | -0.07 | -0.28 | 25.27 | 25.34 | 24.67 | 17679 |
| 1724711700 | 25.31 | 0.21 | 0.84 | 25.42 | 25.42 | 24.9839 | 38249 |
| 1724452500 | 25.1 | 0.57 | 2.32 | 24.76 | 25.65 | 24.76 | 58369 |
| 1724366100 | 24.53 | 0.17 | 0.70 | 24.3 | 24.7 | 24.25 | 8902 |
| 1724279700 | 24.36 | 0.08 | 0.33 | 24.5 | 24.83 | 24.24 | 10726 |
| 1724193300 | 24.28 | -0.22 | -0.90 | 24.52 | 24.62 | 24.11 | 19734 |
| 1724106900 | 24.5 | 0.36 | 1.49 | 24.25 | 24.69 | 24.195 | 20815 |
| 1723847700 | 24.14 | 0.13 | 0.54 | 24.2 | 24.345 | 24.08 | 10895 |
| 1723761300 | 24.01 | 0.65 | 2.78 | 23.57 | 24.14 | 22.7698 | 16229 |
| 1723674900 | 23.36 | -0.42 | -1.77 | 23.71 | 24.06 | 23.32 | 7268 |
| 1723588500 | 23.78 | 0.12 | 0.51 | 24.15 | 24.22 | 23.48 | 16929 |
| 1723502100 | 23.66 | 0.32 | 1.37 | 23.59 | 23.84 | 23.38 | 22782 |
| 1723242900 | 23.34 | -0.45 | -1.89 | 23.76 | 23.99 | 23.02 | 12173 |
| 1723156500 | 23.79 | 0.38 | 1.62 | 23.49 | 23.82 | 23.315 | 9658 |
| 1723070100 | 23.41 | -0.22 | -0.93 | 23.83 | 24.28 | 23.25 | 13290 |
| 1722983700 | 23.63 | -0.12 | -0.51 | 23.75 | 24.3 | 23.112 | 20823 |
| 1722897300 | 23.75 | -0.57 | -2.34 | 21.87 | 24.1999 | 21.87 | 44762 |
| 1722638100 | 24.32 | -0.68 | -2.72 | 24.44 | 24.91 | 24.21 | 20400 |
| 1722551700 | 25 | -0.49 | -1.92 | 25.44 | 25.75 | 23.8801 | 46695 |
| 1722465300 | 25.49 | 0.22 | 0.87 | 25.08 | 25.565 | 25 | 32348 |
| 1722378900 | 25.27 | 0.32 | 1.28 | 24.8 | 25.445 | 24.8 | 22471 |
| 1722292500 | 24.95 | -0.93 | -3.59 | 25.98 | 25.98 | 24.72 | 33383 |
| 1722033300 | 25.88 | -0.05 | -0.19 | 25.98 | 26 | 24.82 | 22894 |
| 1721946900 | 25.93 | 0.5 | 1.97 | 25.4 | 26.2 | 25.13 | 52948 |
| 1721860500 | 25.43 | 1.19 | 4.91 | 24.52 | 25.72 | 24.4 | 56881 |
| 1721774100 | 24.24 | 0.3 | 1.25 | 23.89 | 24.8125 | 23.89 | 41906 |
| 1721687700 | 23.94 | 0.49 | 2.09 | 23.51 | 24 | 23.35 | 14848 |
| 1721428500 | 23.45 | 0.14 | 0.60 | 23.59 | 23.85 | 23.43 | 19193 |
| 1721342100 | 23.31 | -0.57 | -2.39 | 23.73 | 23.965 | 23.27 | 28904 |
| 1721255700 | 23.88 | 0.3 | 1.27 | 23.45 | 24 | 23.45 | 39106 |
| 1721169300 | 23.58 | 1.09 | 4.85 | 22.75 | 23.73 | 22.75 | 49899 |
| 1721082900 | 22.49 | 0.92 | 4.27 | 21.77 | 22.59 | 21.77 | 30735 |
| 1720823700 | 21.57 | 0.06 | 0.28 | 21.51 | 21.88 | 21.42 | 26933 |
| 1720737300 | 21.51 | 0.96 | 4.67 | 20.69 | 21.55 | 20.69 | 47872 |
| 1720650900 | 20.55 | 0.39 | 1.93 | 20.23 | 20.57 | 20.15 | 28267 |
| 1720564500 | 20.16 | 0.14 | 0.70 | 20.29 | 20.29 | 19.89 | 28749 |
| 1720478100 | 20.02 | 0.25 | 1.26 | 19.99 | 20.1 | 19.836 | 31768 |
| 1720218900 | 19.77 | -0.41 | -2.03 | 20.04 | 20.18 | 19.7 | 43386 |
| 1720040640 | 20.18 | -0.19 | -0.93 | 20.35 | 20.5 | 20.18 | 13463 |
| 1719959700 | 20.37 | -0.09 | -0.44 | 20.57 | 20.57 | 20.35 | 11696 |
| 1719873300 | 20.46 | -0.04 | -0.20 | 20.5 | 20.66 | 20.45 | 42775 |
| 1719614100 | 20.5 | 0.36 | 1.79 | 20.25 | 20.75 | 20.18 | 107294 |
| 1719527700 | 20.14 | 0.12 | 0.60 | 20.18 | 20.19 | 20 | 11516 |
| 1719441300 | 20.02 | 0.02 | 0.10 | 19.84 | 20.18 | 19.84 | 13937 |
| 1719354900 | 20 | -0.03 | -0.15 | 20.01 | 20.14 | 19.995 | 9664 |
| 1719268500 | 20.03 | 0.18 | 0.91 | 19.96 | 20.28 | 19.93 | 19001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
