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 | 0.06 | 0.248036378669 | 24.19 | 25.55 | 23.78 | 358608 | 24.92616842 | CS |
| 4 | 0.78 | 3.3233915637 | 23.47 | 25.55 | 19.33 | 529761 | 22.99426327 | CS |
| 12 | -0.44 | -1.78209801539 | 24.69 | 25.825 | 19.33 | 381039 | 23.44069231 | CS |
| 26 | -1.27 | -4.97648902821 | 25.52 | 28.51 | 19.33 | 349701 | 24.86144473 | CS |
| 52 | -1.51 | -5.86180124224 | 25.76 | 28.51 | 19.33 | 293035 | 25.14645557 | CS |
| 156 | -8.74 | -26.4928766293 | 32.99 | 33.71 | 19.33 | 187832 | 25.82870704 | CS |
| 260 | 2.97 | 13.9567669173 | 21.28 | 38.72 | 18.05 | 176151 | 26.87756283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 24.25 | -0.75 | -3.00 | 24.56 | 25.06 | 24.18 | 605269 |
| 1742510100 | 25 | -0.39 | -1.54 | 24.69 | 25.39 | 24.4 | 406005 |
| 1742423700 | 25.39 | 0.34 | 1.36 | 25 | 25.55 | 24.84 | 279010 |
| 1742337300 | 25.05 | 0.04 | 0.16 | 24.84 | 25.31 | 24.84 | 437371 |
| 1742250900 | 25.01 | 0.86 | 3.56 | 24.24 | 25.059 | 24.24 | 352647 |
| 1741991700 | 24.15 | 0.16 | 0.67 | 24.19 | 24.95 | 23.78 | 313782 |
| 1741905300 | 23.99 | -0.47 | -1.92 | 24.3 | 24.58 | 23.81 | 384372 |
| 1741818900 | 24.46 | 0.48 | 2.00 | 24.62 | 24.76 | 24.02 | 545416 |
| 1741732500 | 23.98 | -0.17 | -0.70 | 23.51 | 24.15 | 23.27 | 354302 |
| 1741646100 | 24.15 | -0.1 | -0.41 | 24.055 | 24.49 | 23.57 | 1111665 |
| 1741390500 | 24.25 | 1.2 | 5.21 | 22.8 | 24.27 | 22.8 | 809023 |
| 1741304100 | 23.05 | 0.17 | 0.74 | 22.83 | 23.11 | 22.37 | 480955 |
| 1741217700 | 22.88 | 0.99 | 4.52 | 21.89 | 22.93 | 21.81 | 659650 |
| 1741131300 | 21.89 | 0.93 | 4.44 | 20.51 | 21.9 | 20.51 | 841286 |
| 1741044900 | 20.96 | 0.47 | 2.29 | 20.49 | 21.14 | 20.39 | 530941 |
| 1740785700 | 20.49 | -0.02 | -0.10 | 20.4 | 21.33 | 20.235 | 526471 |
| 1740699300 | 20.51 | -1.36 | -6.22 | 21 | 21 | 19.33 | 1158029 |
| 1740612900 | 21.87 | -0.45 | -2.02 | 22.42 | 22.435 | 21.825 | 348233 |
| 1740526500 | 22.32 | 0.32 | 1.45 | 22.39 | 22.565 | 22.18 | 314753 |
| 1740440100 | 22 | -0.59 | -2.61 | 22.75 | 22.83 | 21.97 | 355326 |
| 1740180900 | 22.59 | -0.63 | -2.71 | 23.47 | 23.53 | 22.495 | 303490 |
| 1740094500 | 23.22 | -0.38 | -1.61 | 23.635 | 23.665 | 22.93 | 320621 |
| 1740008100 | 23.6 | -0.15 | -0.63 | 23.79 | 24 | 23.45 | 742341 |
| 1739921700 | 23.75 | -0.13 | -0.54 | 24.03 | 24.32 | 23.45 | 2415822 |
| 1739576100 | 23.88 | -0.11 | -0.46 | 24.09 | 24.18 | 23.81 | 132441 |
| 1739489700 | 23.99 | 0.23 | 0.97 | 24.16 | 24.45 | 23.78 | 174281 |
| 1739403300 | 23.76 | -0.54 | -2.22 | 23.69 | 24.11 | 23.69 | 208344 |
| 1739316900 | 24.3 | 0.28 | 1.17 | 23.73 | 24.32 | 23.72 | 167928 |
| 1739230500 | 24.02 | 0.26 | 1.09 | 24.17 | 24.405 | 23.945 | 363740 |
| 1738971300 | 23.76 | -0.35 | -1.45 | 23.91 | 23.93 | 23.54 | 290148 |
| 1738884900 | 24.11 | -0.14 | -0.58 | 24.37 | 24.46 | 24.07 | 154009 |
| 1738798500 | 24.25 | 0.05 | 0.21 | 24.36 | 24.425 | 24.08 | 160002 |
| 1738712100 | 24.2 | 0.26 | 1.09 | 24.01 | 24.26 | 23.92 | 161879 |
| 1738625700 | 23.94 | -0.36 | -1.48 | 24.07 | 24.12 | 23.66 | 183628 |
| 1738366500 | 24.3 | -0.17 | -0.69 | 24.64 | 24.97 | 24.25 | 233530 |
| 1738280100 | 24.47 | -0.02 | -0.08 | 24.62 | 24.8819 | 24.43 | 205159 |
| 1738193700 | 24.49 | -0.18 | -0.73 | 24.55 | 24.76 | 23.85 | 212647 |
| 1738107300 | 24.67 | -0.45 | -1.79 | 25.2 | 25.4202 | 24.66 | 325576 |
| 1738020900 | 25.12 | -0.28 | -1.10 | 25.41 | 25.825 | 24.99 | 346101 |
| 1737761700 | 25.4 | 0.8 | 3.25 | 25.44 | 25.72 | 25.37 | 315569 |
| 1737675300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1737588900 | 24.6 | -0.39 | -1.56 | 24.79 | 24.79 | 24.29 | 223520 |
| 1737502500 | 24.99 | 0.75 | 3.09 | 24.49 | 25.33 | 24.49 | 173122 |
| 1737156900 | 24.24 | 0.4 | 1.68 | 24.03 | 24.325 | 23.88 | 188676 |
| 1737070500 | 23.84 | 0.3 | 1.27 | 23.53 | 23.9 | 23.4 | 108031 |
| 1736984100 | 23.54 | 0.4 | 1.73 | 23.55 | 23.72 | 23.395 | 155145 |
| 1736897700 | 23.14 | 0.22 | 0.96 | 23.04 | 24.57 | 22.81 | 204615 |
| 1736811300 | 22.92 | 0.13 | 0.57 | 22.65 | 23.02 | 22.57 | 272349 |
| 1736552100 | 22.79 | -0.33 | -1.43 | 23 | 23.185 | 22.66 | 274114 |
| 1736379300 | 23.12 | 0.38 | 1.67 | 22.57 | 23.15 | 22.235 | 236453 |
| 1736292900 | 22.74 | -0.29 | -1.26 | 23.24 | 23.24 | 22.67 | 302814 |
| 1736206500 | 23.03 | -0.95 | -3.96 | 23.17 | 23.76 | 22.59 | 285020 |
| 1735947300 | 23.98 | 0.14 | 0.59 | 23.8772 | 24.03 | 23.46 | 206798 |
| 1735860900 | 23.84 | -0.75 | -3.05 | 24.695 | 24.915 | 23.73 | 158409 |
| 1735688100 | 24.59 | 0.12 | 0.49 | 24.46 | 24.88 | 24.39 | 129386 |
| 1735601700 | 24.47 | -0.09 | -0.37 | 24.42 | 24.58 | 24.135 | 159990 |
| 1735342500 | 24.56 | -0.3 | -1.21 | 24.7 | 24.94 | 24.33 | 130280 |
| 1735256100 | 24.86 | 0.27 | 1.10 | 24.38 | 24.94 | 24.34 | 158344 |
| 1735077840 | 24.59 | 0.05 | 0.20 | 24.6 | 24.64 | 24.38 | 52347 |
| 1734996900 | 24.54 | 0.02 | 0.08 | 24.41 | 24.6 | 24.19 | 153710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
