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 | 0.21 | 0.854353132628 | 24.58 | 24.8527 | 24.4 | 32538 | 24.62023142 | CS |
| 4 | -0.21 | -0.84 | 25 | 25.1699 | 24.34 | 38947 | 24.71822344 | CS |
| 12 | -0.09 | -0.361736334405 | 24.88 | 25.42 | 24.34 | 27375 | 24.94440002 | CS |
| 26 | 0.37 | 1.51515151515 | 24.42 | 25.42 | 24.1 | 38727 | 24.80620013 | CS |
| 52 | 1.16 | 4.9090139653 | 23.63 | 25.42 | 23.63 | 32901 | 24.74957282 | CS |
| 156 | -1.61 | -6.09848484848 | 26.4 | 27.22 | 22.21 | 34209 | 24.72851242 | CS |
| 260 | -1.91 | -7.15355805243 | 26.7 | 28.595 | 19.05 | 35779 | 25.61936471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 24.79 | 0.06 | 0.24 | 24.79 | 24.8527 | 24.73 | 24430 |
| 1732232400 | 24.73 | 0.24 | 0.98 | 24.55 | 24.75 | 24.55 | 40408 |
| 1732146000 | 24.49 | 0.01 | 0.04 | 24.43 | 24.51 | 24.43 | 31595 |
| 1732059600 | 24.48 | -0.12 | -0.49 | 24.61 | 24.63 | 24.4 | 25832 |
| 1731973200 | 24.6 | 0.04 | 0.16 | 24.56 | 24.68 | 24.56 | 41118 |
| 1731714000 | 24.56 | 0.14 | 0.57 | 24.49 | 24.56 | 24.3482 | 27772 |
| 1731627600 | 24.42 | -0.15 | -0.61 | 24.59 | 24.5978 | 24.34 | 47492 |
| 1731541200 | 24.57 | -0.04 | -0.16 | 24.65 | 24.66 | 24.43 | 36076 |
| 1731454800 | 24.61 | -0.09 | -0.36 | 24.62 | 24.8 | 24.61 | 43889 |
| 1731368400 | 24.7 | -0.21 | -0.84 | 24.84 | 25 | 24.7 | 72647 |
| 1731109200 | 24.91 | 0.1 | 0.41 | 24.88 | 24.96 | 24.8 | 28756 |
| 1731022800 | 24.8085 | 0.12 | 0.48 | 24.69 | 24.88 | 24.65 | 113530 |
| 1730936400 | 24.69 | -0.12 | -0.46 | 24.72 | 24.7547 | 24.6 | 39635 |
| 1730850000 | 24.805 | 0.16 | 0.67 | 24.6 | 24.815 | 24.6 | 53530 |
| 1730763600 | 24.64 | 0.07 | 0.28 | 24.68 | 24.8607 | 24.57 | 38725 |
| 1730500800 | 24.57 | -0.51 | -2.03 | 24.74 | 24.8 | 24.559 | 16486 |
| 1730414400 | 25.08 | 0.04 | 0.16 | 25.1 | 25.1 | 24.86 | 30435 |
| 1730328000 | 25.04 | 0.08 | 0.32 | 25 | 25.1699 | 24.96 | 20481 |
| 1730241600 | 24.96 | -0.02 | -0.08 | 24.92 | 24.98 | 24.633 | 24642 |
| 1730155200 | 24.98 | 0.01 | 0.04 | 25 | 25.11 | 24.78 | 30129 |
| 1729896000 | 24.97 | -0.15 | -0.60 | 25.18 | 25.18 | 24.9324 | 22277 |
| 1729809600 | 25.12 | 0.07 | 0.28 | 25.04 | 25.1491 | 25.02 | 13750 |
| 1729723200 | 25.05 | -0.23 | -0.91 | 25.14 | 25.14 | 24.95 | 18227 |
| 1729636800 | 25.28 | 0.18 | 0.72 | 25.21 | 25.28 | 25.0224 | 12543 |
| 1729550400 | 25.1001 | -0.22 | -0.89 | 25.28 | 25.2989 | 25.0601 | 16347 |
| 1729291200 | 25.325 | 0 | 0.00 | 25.29 | 25.38 | 25.28 | 5509 |
| 1729204800 | 25.325 | -0.1 | -0.37 | 25.34 | 25.4 | 25.25 | 22941 |
| 1729118400 | 25.42 | 0.04 | 0.16 | 25.31 | 25.42 | 25.31 | 6842 |
| 1729032000 | 25.38 | 0.07 | 0.28 | 25.26 | 25.4 | 25.22 | 18876 |
| 1728945600 | 25.31 | -0.08 | -0.32 | 25.27 | 25.39 | 25.2101 | 17094 |
| 1728686400 | 25.39 | 0.11 | 0.44 | 25.21 | 25.39 | 25.06 | 29956 |
| 1728600000 | 25.28 | -0.01 | -0.04 | 25.25 | 25.28 | 25.1 | 16881 |
| 1728513600 | 25.29 | 0.07 | 0.28 | 25.18 | 25.29 | 25.1342 | 22095 |
| 1728427200 | 25.22 | 0.23 | 0.92 | 25.01 | 25.25 | 24.975 | 32406 |
| 1728340800 | 24.99 | -0.08 | -0.32 | 25 | 25.0694 | 24.96 | 23765 |
| 1728081600 | 25.07 | -0.13 | -0.52 | 25.15 | 25.17 | 25.04 | 16964 |
| 1727995200 | 25.2 | 0.04 | 0.16 | 25.2 | 25.22 | 25.17 | 7763 |
| 1727908800 | 25.16 | -0.01 | -0.04 | 25.06 | 25.1635 | 25.06 | 18797 |
| 1727822400 | 25.17 | 0.22 | 0.88 | 25 | 25.1999 | 24.96 | 40222 |
| 1727736000 | 24.95 | -0.22 | -0.87 | 25.19 | 25.19 | 24.9 | 77231 |
| 1727476800 | 25.1699 | -0.02 | -0.08 | 25.16 | 25.26 | 25.13 | 18482 |
| 1727390400 | 25.19 | -0.02 | -0.08 | 25.22 | 25.2783 | 25.1461 | 9224 |
| 1727304000 | 25.21 | -0.1 | -0.40 | 25.31 | 25.31 | 25.16 | 14009 |
| 1727217600 | 25.31 | 0.13 | 0.52 | 25.23 | 25.31 | 25.11 | 30642 |
| 1727131200 | 25.18 | -0.11 | -0.43 | 25.27 | 25.2775 | 25.15 | 24711 |
| 1726872000 | 25.29 | -0.06 | -0.24 | 25.27 | 25.33 | 25.2 | 14877 |
| 1726785600 | 25.35 | 0.14 | 0.56 | 25.3 | 25.38 | 25.1717 | 19678 |
| 1726699200 | 25.21 | 0.02 | 0.08 | 25.1 | 25.2701 | 25.1 | 21275 |
| 1726612800 | 25.19 | -0.03 | -0.12 | 25.22 | 25.24 | 25.09 | 25668 |
| 1726526400 | 25.22 | 0.09 | 0.36 | 25.13 | 25.22 | 25.08 | 46132 |
| 1726267200 | 25.1285 | 0.03 | 0.11 | 25.19 | 25.19 | 25.07 | 18842 |
| 1726180800 | 25.1 | -0.06 | -0.24 | 25.16 | 25.25 | 25.06 | 29930 |
| 1726094400 | 25.16 | 0 | 0.00 | 25.05 | 25.17 | 25.05 | 9691 |
| 1726008000 | 25.16 | 0.03 | 0.12 | 25.07 | 25.1688 | 25.04 | 17530 |
| 1725921600 | 25.13 | 0.16 | 0.64 | 24.92 | 25.14 | 24.92 | 15522 |
| 1725662400 | 24.97 | -0.13 | -0.52 | 25.05 | 25.1399 | 24.85 | 25293 |
| 1725576000 | 25.1 | 0.12 | 0.48 | 25 | 25.1 | 25 | 20518 |
| 1725489600 | 24.98 | 0.19 | 0.77 | 24.815 | 25.03 | 24.815 | 23131 |
| 1725403200 | 24.79 | 0.03 | 0.12 | 24.78 | 24.88 | 24.77 | 20918 |
| 1725057600 | 24.76 | -0.36 | -1.43 | 25.12 | 25.13 | 24.61 | 114093 |
| 1724971200 | 25.12 | 0.02 | 0.08 | 25.1 | 25.15 | 25.1 | 16368 |
| 1724884800 | 25.1 | 0.05 | 0.20 | 25.08 | 25.1 | 25.05 | 15571 |
| 1724798400 | 25.05 | 0.02 | 0.08 | 24.96 | 25.09 | 24.96 | 14350 |
| 1724712000 | 25.03 | 0 | 0.00 | 25.02 | 25.1541 | 25 | 12337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
