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 | 0.11 | 0.432730133753 | 25.42 | 25.75 | 24.809 | 262176 | 25.1573917 | CS |
| 4 | 0.91 | 3.69618196588 | 24.62 | 25.75 | 24.55 | 214733 | 25.04512215 | CS |
| 12 | -0.02 | -0.0782778864971 | 25.55 | 27.23 | 22.75 | 222773 | 25.21110318 | CS |
| 26 | 1.93 | 8.17796610169 | 23.6 | 27.23 | 22.75 | 254283 | 25.42254619 | CS |
| 52 | 3 | 13.3155792277 | 22.53 | 27.23 | 20.72 | 320829 | 24.15841376 | CS |
| 156 | -0.28 | -1.08485083301 | 25.81 | 28.41 | 16.28 | 263533 | 21.81276407 | CS |
| 260 | 3.84 | 17.704011065 | 21.69 | 28.41 | 7.5 | 213085 | 21.1143778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 25.28 | 0.25 | 1.00 | 25.03 | 25.5 | 25.01 | 244083 |
| 1726612500 | 25.03 | -0.14 | -0.56 | 25.1001 | 25.25 | 25.015 | 185894 |
| 1726526100 | 25.17 | 0.26 | 1.04 | 24.91 | 25.18 | 24.809 | 291334 |
| 1726266900 | 24.91 | -0.5 | -1.97 | 24.95 | 25.07 | 24.8401 | 317698 |
| 1726180500 | 25.41 | 0.05 | 0.20 | 25.42 | 25.59 | 25.27 | 271873 |
| 1726094100 | 25.36 | 0.3 | 1.20 | 25.11 | 25.41 | 24.84 | 232842 |
| 1726007700 | 25.06 | -0.03 | -0.12 | 25.175 | 25.22 | 25 | 174986 |
| 1725921300 | 25.09 | 0.1 | 0.40 | 25.1 | 25.33 | 25.06 | 207398 |
| 1725662100 | 24.99 | -0.37 | -1.46 | 25.41 | 25.41 | 24.82 | 246906 |
| 1725575700 | 25.36 | 0.2 | 0.79 | 25.22 | 25.39 | 25.17 | 201925 |
| 1725489300 | 25.16 | 0.12 | 0.48 | 25 | 25.28 | 25 | 130076 |
| 1725402900 | 25.04 | -0.29 | -1.14 | 25.3 | 25.38 | 25.01 | 226938 |
| 1725057300 | 25.33 | 0.44 | 1.77 | 24.98 | 25.37 | 24.9162 | 227387 |
| 1724970900 | 24.89 | 0.31 | 1.26 | 24.6 | 24.94 | 24.6 | 145016 |
| 1724884500 | 24.58 | -0.15 | -0.61 | 24.75 | 24.88 | 24.55 | 147563 |
| 1724798100 | 24.73 | -0.06 | -0.24 | 24.81 | 24.93 | 24.72 | 186386 |
| 1724711700 | 24.79 | 0.07 | 0.28 | 24.81 | 25 | 24.7 | 197396 |
| 1724452500 | 24.72 | 0.09 | 0.37 | 24.68 | 24.92 | 24.635 | 263361 |
| 1724366100 | 24.63 | 0.16 | 0.65 | 24.62 | 24.83 | 24.5501 | 180864 |
| 1724279700 | 24.47 | -0.08 | -0.33 | 24.57 | 24.66 | 24.43 | 149955 |
| 1724193300 | 24.55 | -0.15 | -0.61 | 24.75 | 24.76 | 24.54 | 130405 |
| 1724106900 | 24.7 | 0.35 | 1.44 | 24.43 | 24.7 | 24.39 | 337587 |
| 1723847700 | 24.35 | 0.05 | 0.21 | 24.2915 | 24.5975 | 24.25 | 134412 |
| 1723761300 | 24.3 | 0.26 | 1.08 | 24.3 | 24.47 | 24.1908 | 191502 |
| 1723674900 | 24.04 | 0.16 | 0.67 | 24.01 | 24.09 | 23.82 | 233866 |
| 1723588500 | 23.88 | 0.05 | 0.21 | 23.83 | 24.04 | 23.74 | 217439 |
| 1723502100 | 23.83 | -0.1 | -0.42 | 24.04 | 24.06 | 23.71 | 262481 |
| 1723242900 | 23.93 | 0.02 | 0.08 | 23.91 | 25 | 23.7 | 271335 |
| 1723156500 | 23.91 | 0.04 | 0.17 | 23.88 | 24.0299 | 23.695 | 238363 |
| 1723070100 | 23.87 | -0.5 | -2.05 | 24.5 | 24.7 | 23.71 | 447352 |
| 1722983700 | 24.37 | 0.81 | 3.44 | 24 | 25.05 | 23.96 | 507438 |
| 1722897300 | 23.56 | -0.99 | -4.03 | 22.95 | 23.7 | 22.75 | 525883 |
| 1722638100 | 24.55 | -1.08 | -4.21 | 25.03 | 25.32 | 24.54 | 398768 |
| 1722551700 | 25.63 | -0.04 | -0.16 | 25.75 | 25.88 | 25.42 | 272187 |
| 1722465300 | 25.67 | -0.3 | -1.16 | 25.96 | 26 | 25.63 | 174203 |
| 1722378900 | 25.97 | 0.13 | 0.50 | 25.82 | 25.97 | 25.8 | 138128 |
| 1722292500 | 25.84 | -0.16 | -0.62 | 26.02 | 26.07 | 25.73 | 184496 |
| 1722033300 | 26 | 0.34 | 1.33 | 25.65 | 26.05 | 25.61 | 204611 |
| 1721946900 | 25.66 | 0.11 | 0.43 | 25.65 | 25.86 | 25.59 | 170018 |
| 1721860500 | 25.55 | -0.34 | -1.31 | 25.93 | 25.93 | 25.53 | 134390 |
| 1721774100 | 25.89 | 0.03 | 0.12 | 25.9 | 25.9999 | 25.8 | 155684 |
| 1721687700 | 25.86 | -0.15 | -0.58 | 26.01 | 26.205 | 25.76 | 294315 |
| 1721428500 | 26.01 | -0.09 | -0.34 | 26.11 | 26.2749 | 25.95 | 117960 |
| 1721342100 | 26.1 | -0.73 | -2.72 | 26.77 | 26.83 | 26.045 | 274218 |
| 1721255700 | 26.83 | -0.06 | -0.22 | 26.9 | 26.97 | 26.5601 | 172842 |
| 1721169300 | 26.89 | -0.05 | -0.19 | 27 | 27.1 | 26.84 | 151940 |
| 1721082900 | 26.94 | -0.04 | -0.15 | 27.1 | 27.2146 | 26.91 | 210542 |
| 1720823700 | 26.98 | -0.09 | -0.33 | 27.1 | 27.23 | 26.98 | 161432 |
| 1720737300 | 27.07 | 0.19 | 0.71 | 26.99 | 27.09 | 26.82 | 202811 |
| 1720650900 | 26.88 | 0.27 | 1.01 | 26.61 | 26.89 | 26.61 | 153403 |
| 1720564500 | 26.61 | -0.34 | -1.26 | 26.97 | 26.9897 | 26.56 | 178103 |
| 1720478100 | 26.95 | 0.11 | 0.39 | 26.9 | 27.0799 | 26.815 | 175425 |
| 1720218900 | 26.845 | 0.17 | 0.66 | 26.58 | 26.8784 | 26.56 | 168567 |
| 1720040640 | 26.67 | 0.09 | 0.34 | 26.5 | 26.84 | 26.5 | 120894 |
| 1719959700 | 26.58 | 0.41 | 1.57 | 26.11 | 26.58 | 26.05 | 193437 |
| 1719873300 | 26.17 | 0.08 | 0.31 | 26.21 | 26.35 | 25.9694 | 226523 |
| 1719614100 | 26.09 | 0.18 | 0.69 | 26.07 | 26.29 | 25.91 | 285091 |
| 1719527700 | 25.91 | 0.23 | 0.90 | 25.55 | 26.06 | 25.54 | 272903 |
| 1719441300 | 25.68 | 0.02 | 0.08 | 25.53 | 25.7396 | 25.53 | 146803 |
| 1719354900 | 25.66 | 0.03 | 0.12 | 25.7 | 25.81 | 25.64 | 195094 |
| 1719268500 | 25.63 | 0.66 | 2.64 | 24.91 | 25.67 | 24.9 | 280661 |
| 1719009300 | 24.97 | -0.31 | -1.23 | 25.23 | 25.23 | 24.74 | 835880 |
| 1718922900 | 25.28 | -0.22 | -0.86 | 25.42 | 25.65 | 25.25 | 263640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
