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 | -0.39 | -1.56689433507 | 24.89 | 24.97 | 24.45 | 23422 | 24.78392882 | CS |
| 4 | -0.02 | -0.0815660685155 | 24.52 | 24.97 | 24.25 | 16784 | 24.66013607 | CS |
| 12 | 0.53 | 2.21109720484 | 23.97 | 25.05 | 23.8 | 16591 | 24.51266097 | CS |
| 26 | 0.84 | 3.55029585799 | 23.66 | 25.05 | 23.5106 | 19611 | 24.1883154 | CS |
| 52 | -0.3 | -1.20967741935 | 24.8 | 25.05 | 21.51 | 27162 | 23.68665194 | CS |
| 156 | -0.66 | -2.62321144674 | 25.16 | 25.75 | 21.51 | 20826 | 24.02221189 | CS |
| 260 | -0.66 | -2.62321144674 | 25.16 | 25.75 | 21.51 | 20826 | 24.02221189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 24.5 | -0.24 | -0.97 | 24.83 | 24.929 | 24.45 | 23619 |
| 1721342400 | 24.74 | -0.09 | -0.36 | 24.9 | 24.9553 | 24.735 | 48289 |
| 1721256000 | 24.83 | 0.02 | 0.08 | 24.92 | 24.92 | 24.8001 | 42574 |
| 1721169600 | 24.81 | 0.05 | 0.19 | 24.97 | 24.97 | 24.81 | 13303 |
| 1721083200 | 24.762 | -0.05 | -0.21 | 24.83 | 24.8898 | 24.72 | 11047 |
| 1720824000 | 24.815 | 0.05 | 0.22 | 24.89 | 24.89 | 24.8 | 2142 |
| 1720737600 | 24.76 | 0.08 | 0.32 | 24.75 | 24.88 | 24.71 | 16393 |
| 1720651200 | 24.68 | 0.06 | 0.24 | 24.64 | 24.75 | 24.614 | 7438 |
| 1720564800 | 24.6199 | 0.06 | 0.24 | 24.64 | 24.64 | 24.58 | 5077 |
| 1720478400 | 24.56 | -0.06 | -0.24 | 24.62 | 24.62 | 24.5016 | 12373 |
| 1720219200 | 24.62 | 0.06 | 0.24 | 24.6 | 24.63 | 24.5 | 9141 |
| 1720040640 | 24.56 | 0.02 | 0.08 | 24.47 | 24.6 | 24.47 | 4626 |
| 1719960000 | 24.54 | 0.08 | 0.33 | 24.61 | 24.61 | 24.35 | 14822 |
| 1719873600 | 24.46 | -0.24 | -0.97 | 24.74 | 24.74 | 24.38 | 24112 |
| 1719614400 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1719528000 | 24.7 | 0.03 | 0.12 | 24.77 | 24.79 | 24.6 | 16045 |
| 1719441600 | 24.67 | 0.1 | 0.39 | 24.6 | 24.689 | 24.39 | 16193 |
| 1719355200 | 24.575 | 0.05 | 0.22 | 24.65 | 24.75 | 24.4291 | 15845 |
| 1719268800 | 24.52 | 0.11 | 0.45 | 24.53 | 24.7899 | 24.25 | 34129 |
| 1719009600 | 24.41 | -0.03 | -0.12 | 24.52 | 24.55 | 24.36 | 10163 |
| 1718923200 | 24.44 | -0.05 | -0.20 | 24.59 | 24.61 | 24.39 | 14444 |
| 1718750400 | 24.49 | 0.11 | 0.45 | 24.48 | 24.61 | 24.39 | 15379 |
| 1718664000 | 24.38 | -0.04 | -0.16 | 24.42 | 24.44 | 24.26 | 18107 |
| 1718404800 | 24.42 | -0.06 | -0.25 | 24.52 | 24.61 | 24.3001 | 11979 |
| 1718318400 | 24.48 | -0.02 | -0.08 | 24.59 | 24.598 | 24.44 | 16178 |
| 1718232000 | 24.5 | 0.2 | 0.82 | 24.48 | 24.6 | 24.3325 | 20142 |
| 1718145600 | 24.3 | 0.01 | 0.04 | 24.36 | 24.37 | 24.1207 | 16323 |
| 1718059200 | 24.29 | 0.09 | 0.37 | 24.19 | 24.42 | 24.17 | 16699 |
| 1717800000 | 24.2 | -0.11 | -0.45 | 24.22 | 24.22 | 24.11 | 10423 |
| 1717713600 | 24.31 | -0.17 | -0.69 | 24.5 | 24.5 | 24.25 | 32497 |
| 1717627200 | 24.48 | 0.03 | 0.12 | 24.55 | 24.55 | 24.4 | 11854 |
| 1717540800 | 24.45 | 0.17 | 0.70 | 24.6 | 24.6 | 24.32 | 12244 |
| 1717454400 | 24.28 | 0 | 0.00 | 24.39 | 24.39 | 24.22 | 10895 |
| 1717195200 | 24.28 | 0.15 | 0.62 | 24.13 | 24.33 | 24.13 | 6681 |
| 1717108800 | 24.13 | 0.08 | 0.33 | 24.13 | 24.4161 | 24.05 | 24797 |
| 1717022400 | 24.0513 | -0.09 | -0.37 | 24.16 | 24.64 | 23.91 | 20278 |
| 1716936000 | 24.14 | -0.31 | -1.27 | 24.39 | 24.5055 | 24.14 | 20107 |
| 1716590400 | 24.45 | -0.28 | -1.13 | 24.8 | 24.97 | 24.21 | 21003 |
| 1716504000 | 24.73 | -0.11 | -0.44 | 24.94 | 24.97 | 24.7 | 3926 |
| 1716417600 | 24.84 | -0.04 | -0.16 | 24.96 | 24.96 | 24.7 | 10129 |
| 1716331200 | 24.88 | 0 | 0.00 | 24.99 | 24.99 | 24.8098 | 11668 |
| 1716244800 | 24.88 | 0.01 | 0.04 | 24.99 | 25 | 24.87 | 11534 |
| 1715985600 | 24.87 | -0.08 | -0.32 | 25 | 25 | 24.87 | 5057 |
| 1715899200 | 24.95 | 0.23 | 0.93 | 24.84 | 25.05 | 24.795 | 35047 |
| 1715812800 | 24.72 | 0.02 | 0.08 | 24.9 | 24.9 | 24.7 | 5359 |
| 1715726400 | 24.7 | -0.01 | -0.04 | 24.78 | 24.82 | 24.48 | 23363 |
| 1715640000 | 24.71 | 0.01 | 0.04 | 24.89 | 24.89 | 24.66 | 22106 |
| 1715380800 | 24.7 | 0.04 | 0.16 | 24.73 | 24.73 | 24.66 | 6404 |
| 1715294400 | 24.66 | 0.02 | 0.08 | 24.78 | 24.78 | 24.3855 | 30644 |
| 1715208000 | 24.64 | 0.32 | 1.32 | 24.4 | 24.69 | 24.3335 | 50764 |
| 1715121600 | 24.32 | 0.2 | 0.83 | 24.45 | 24.45 | 24.245 | 32663 |
| 1715035200 | 24.12 | 0.07 | 0.29 | 24.24 | 24.24 | 24.1 | 22190 |
| 1714776000 | 24.05 | 0.11 | 0.46 | 24.11 | 24.12 | 24.03 | 5160 |
| 1714689600 | 23.94 | -0.14 | -0.58 | 24.13 | 24.13 | 23.91 | 8696 |
| 1714603200 | 24.08 | 0.02 | 0.08 | 24.06 | 24.15 | 23.9934 | 19716 |
| 1714516800 | 24.06 | 0.04 | 0.17 | 24.13 | 24.15 | 24 | 9608 |
| 1714430400 | 24.02 | 0.05 | 0.21 | 23.98 | 24.06 | 23.9101 | 7646 |
| 1714171200 | 23.97 | 0.1 | 0.42 | 23.97 | 23.97 | 23.8 | 9301 |
| 1714084800 | 23.87 | -0.04 | -0.17 | 23.91 | 23.94 | 23.84 | 17565 |
| 1713998400 | 23.911 | -0.03 | -0.12 | 23.9497 | 24 | 23.8695 | 13678 |
| 1713912000 | 23.94 | 0.14 | 0.59 | 23.88 | 24 | 23.76 | 20762 |
| 1713825600 | 23.8 | -0.05 | -0.21 | 23.94 | 24 | 23.73 | 30046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
