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 | 1.66 | 6.5820777161 | 25.22 | 26.91 | 25.145 | 738461 | 26.10666379 | CS |
| 4 | 2.33 | 9.49083503055 | 24.55 | 26.91 | 24.1701 | 788993 | 25.19831294 | CS |
| 12 | 3.88 | 16.8695652174 | 23 | 26.91 | 22.53 | 697186 | 24.51763135 | CS |
| 26 | 1.49 | 5.86845214651 | 25.39 | 26.91 | 22.2 | 857870 | 24.07975886 | CS |
| 52 | 1.57 | 6.20308178586 | 25.31 | 26.91 | 22.2 | 847026 | 24.21893515 | CS |
| 156 | 1.57 | 6.20308178586 | 25.31 | 26.91 | 22.2 | 847026 | 24.21893515 | CS |
| 260 | 1.57 | 6.20308178586 | 25.31 | 26.91 | 22.2 | 847026 | 24.21893515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 26.88 | 0.72 | 2.75 | 26.37 | 26.91 | 26.24 | 940408 |
| 1720824000 | 26.16 | 0.23 | 0.89 | 26.21 | 26.36 | 25.94 | 966241 |
| 1720737600 | 25.93 | 0.46 | 1.81 | 25.97 | 26.16 | 25.685 | 670210 |
| 1720651200 | 25.47 | -0.08 | -0.31 | 25.69 | 25.7 | 25.4 | 493219 |
| 1720564800 | 25.55 | 0.32 | 1.27 | 25.22 | 25.69 | 25.145 | 622226 |
| 1720478400 | 25.23 | 0.09 | 0.36 | 25.34 | 25.57 | 25.19 | 726889 |
| 1720219200 | 25.14 | -0.23 | -0.91 | 25.29 | 25.407 | 25.13 | 519841 |
| 1720040640 | 25.37 | 0.01 | 0.04 | 25.48 | 25.5999 | 25.32 | 326825 |
| 1719960000 | 25.36 | 0.31 | 1.24 | 25.16 | 25.39 | 25.04 | 777899 |
| 1719873600 | 25.05 | 0.31 | 1.25 | 25.03 | 25.17 | 24.76 | 879700 |
| 1719614400 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1719528000 | 24.74 | -0.09 | -0.36 | 24.9 | 25.01 | 24.55 | 996580 |
| 1719441600 | 24.83 | 0.06 | 0.24 | 24.58 | 24.885 | 24.58 | 879237 |
| 1719355200 | 24.77 | -0.13 | -0.52 | 24.87 | 24.9 | 24.5 | 624732 |
| 1719268800 | 24.9 | 0.27 | 1.10 | 24.76 | 25.0125 | 24.61 | 890188 |
| 1719009600 | 24.63 | 0.39 | 1.61 | 24.22 | 24.63 | 24.1701 | 1753817 |
| 1718923200 | 24.24 | -0.38 | -1.54 | 24.46 | 24.7 | 24.23 | 815409 |
| 1718750400 | 24.62 | 0.12 | 0.49 | 24.55 | 24.69 | 24.48 | 529462 |
| 1718664000 | 24.5 | 0.12 | 0.49 | 24.23 | 24.51 | 24.16 | 725910 |
| 1718404800 | 24.38 | 0.21 | 0.87 | 23.9 | 24.38 | 23.9 | 635874 |
| 1718318400 | 24.17 | -0.11 | -0.45 | 24.19 | 24.34 | 24.1 | 768437 |
| 1718232000 | 24.28 | 0.36 | 1.51 | 24.62 | 24.78 | 24.2 | 489935 |
| 1718145600 | 23.92 | -0.23 | -0.95 | 23.95 | 24.04 | 23.86 | 426113 |
| 1718059200 | 24.15 | -0.08 | -0.33 | 24 | 24.33 | 23.84 | 556348 |
| 1717800000 | 24.23 | -0.31 | -1.26 | 24.21 | 24.43 | 24.13 | 730948 |
| 1717713600 | 24.54 | 0.14 | 0.57 | 24.43 | 24.56 | 24.3 | 406233 |
| 1717627200 | 24.4 | -0.04 | -0.16 | 24.53 | 24.63 | 24.32 | 433022 |
| 1717540800 | 24.44 | -0.03 | -0.12 | 24.4 | 24.57 | 24.325 | 411681 |
| 1717454400 | 24.47 | -0.2 | -0.81 | 24.85 | 24.85 | 24.445 | 276718 |
| 1717195200 | 24.67 | 0.44 | 1.82 | 24.41 | 24.69 | 24.19 | 693846 |
| 1717108800 | 24.23 | 0.51 | 2.15 | 24.06 | 24.34 | 23.95 | 528606 |
| 1717022400 | 23.72 | -0.03 | -0.13 | 23.54 | 23.865 | 23.47 | 571450 |
| 1716936000 | 23.75 | -0.31 | -1.29 | 24.16 | 24.29 | 23.69 | 465962 |
| 1716590400 | 24.06 | 0.01 | 0.04 | 24.2 | 24.24 | 23.92 | 555760 |
| 1716504000 | 24.05 | -0.62 | -2.51 | 24.57 | 24.67 | 23.98 | 577820 |
| 1716417600 | 24.67 | -0.32 | -1.28 | 24.89 | 25 | 24.615 | 591331 |
| 1716331200 | 24.99 | 0.19 | 0.77 | 24.77 | 25.03 | 24.77 | 436399 |
| 1716244800 | 24.8 | 0.29 | 1.18 | 24.44 | 24.81 | 24.435 | 561854 |
| 1715985600 | 24.51 | -0.07 | -0.28 | 24.63 | 24.65 | 24.46 | 439248 |
| 1715899200 | 24.58 | -0.12 | -0.49 | 24.58 | 24.66 | 24.31 | 558470 |
| 1715812800 | 24.7 | 0.06 | 0.24 | 24.96 | 25.02 | 24.645 | 483056 |
| 1715726400 | 24.64 | 0.15 | 0.61 | 24.83 | 24.93 | 24.56 | 419769 |
| 1715640000 | 24.49 | 0.06 | 0.25 | 24.66 | 24.72 | 24.41 | 383348 |
| 1715380800 | 24.43 | -0.23 | -0.93 | 24.71 | 24.73 | 24.36 | 400056 |
| 1715294400 | 24.66 | 0.03 | 0.12 | 24.78 | 24.94 | 24.57 | 593838 |
| 1715208000 | 24.63 | -0.16 | -0.65 | 24.52 | 24.71 | 24.52 | 572010 |
| 1715121600 | 24.79 | 0.15 | 0.61 | 24.76 | 25.04 | 24.7 | 915052 |
| 1715035200 | 24.64 | 0.05 | 0.20 | 24.74 | 24.84 | 24.58 | 660499 |
| 1714776000 | 24.59 | 0.08 | 0.33 | 24.84 | 25.18 | 24.52 | 702955 |
| 1714689600 | 24.51 | 0.54 | 2.25 | 24.27 | 24.52 | 23.98 | 873640 |
| 1714603200 | 23.97 | 0 | 0.00 | 23.94 | 24.54 | 23.94 | 1036200 |
| 1714516800 | 23.97 | 0.06 | 0.25 | 23.81 | 24.36 | 23.67 | 1264569 |
| 1714430400 | 23.91 | 0.28 | 1.18 | 23.75 | 23.995 | 23.66 | 936807 |
| 1714171200 | 23.63 | 0.78 | 3.41 | 23.08 | 23.88 | 22.735 | 1991147 |
| 1714084800 | 22.85 | -0.1 | -0.44 | 22.69 | 22.92 | 22.53 | 1098802 |
| 1713998400 | 22.95 | -0.15 | -0.65 | 22.93 | 23.065 | 22.73 | 771141 |
| 1713912000 | 23.1 | 0.06 | 0.26 | 23 | 23.315 | 22.95 | 684692 |
| 1713825600 | 23.04 | 0.27 | 1.19 | 22.79 | 23.04 | 22.691 | 963001 |
| 1713566400 | 22.77 | 0.23 | 1.02 | 22.55 | 22.89 | 22.55 | 1535335 |
| 1713480000 | 22.54 | 0.3 | 1.35 | 22.31 | 22.55 | 22.2 | 1180912 |
| 1713393600 | 22.24 | -0.04 | -0.18 | 22.4 | 22.48 | 22.205 | 1056203 |
| 1713307200 | 22.28 | -0.57 | -2.49 | 22.67 | 22.715 | 22.27 | 1327557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
