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 | 0.25 | 0.994035785288 | 25.15 | 26.68 | 25.15 | 213297 | 25.94458727 | CS |
| 4 | 2.06 | 8.82604970009 | 23.34 | 26.68 | 23.29 | 158927 | 24.71694032 | CS |
| 12 | 2.45 | 10.6753812636 | 22.95 | 26.68 | 21.83 | 176460 | 24.30126221 | CS |
| 26 | 4.75 | 23.0024213075 | 20.65 | 26.68 | 19.63 | 201677 | 23.13088075 | CS |
| 52 | 1.77 | 7.49047820567 | 23.63 | 26.68 | 19.63 | 226725 | 23.14502251 | CS |
| 156 | 10.41 | 69.4462975317 | 14.99 | 27.39 | 13.9 | 338093 | 20.92126119 | CS |
| 260 | 10.41 | 69.4462975317 | 14.99 | 27.39 | 13.9 | 338093 | 20.92126119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 25.4 | -0.32 | -1.24 | 25.72 | 25.846 | 25.3 | 208537 |
| 1721428800 | 25.72 | -0.29 | -1.11 | 25.99 | 26.2 | 25.625 | 125570 |
| 1721342400 | 26.01 | -0.34 | -1.29 | 26.27 | 26.68 | 25.93 | 142173 |
| 1721256000 | 26.35 | 0.25 | 0.96 | 26.16 | 26.675 | 26.02 | 254635 |
| 1721169600 | 26.1 | 0.54 | 2.11 | 25.68 | 26.29 | 25.67 | 236765 |
| 1721083200 | 25.56 | 0.58 | 2.32 | 25.15 | 26.12 | 25.15 | 316988 |
| 1720824000 | 24.98 | 0.04 | 0.16 | 25.23 | 25.23 | 24.77 | 124742 |
| 1720737600 | 24.94 | 0.83 | 3.44 | 24.46 | 25.01 | 24.3023 | 153015 |
| 1720651200 | 24.11 | 0.12 | 0.50 | 23.93 | 24.12 | 23.8534 | 73134 |
| 1720564800 | 23.99 | -0.16 | -0.66 | 24.08 | 24.175 | 23.8 | 116452 |
| 1720478400 | 24.15 | 0.03 | 0.12 | 24.19 | 24.38 | 24.04 | 133140 |
| 1720219200 | 24.12 | -0.44 | -1.79 | 24.47 | 24.6 | 23.93 | 123667 |
| 1720040640 | 24.56 | 0.24 | 0.99 | 24.36 | 24.56 | 24.21 | 101694 |
| 1719960000 | 24.32 | 0.59 | 2.49 | 23.91 | 24.34 | 23.8107 | 119529 |
| 1719873600 | 23.73 | -0.14 | -0.59 | 23.95 | 24.1 | 23.61 | 144066 |
| 1719614400 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1719528000 | 23.87 | 0.48 | 2.05 | 23.56 | 23.9 | 23.48 | 129723 |
| 1719441600 | 23.39 | -0.29 | -1.22 | 23.6 | 23.61 | 23.29 | 127804 |
| 1719355200 | 23.68 | -0.07 | -0.29 | 23.75 | 23.75 | 23.44 | 112363 |
| 1719268800 | 23.75 | 0.56 | 2.41 | 23.34 | 23.8 | 23.29 | 119688 |
| 1719009600 | 23.19 | -0.32 | -1.36 | 23.51 | 23.64 | 22.98 | 451836 |
| 1718923200 | 23.51 | 0.08 | 0.34 | 23.45 | 23.76 | 23.24 | 187801 |
| 1718750400 | 23.43 | 0 | 0.00 | 23.45 | 23.57 | 23.27 | 162852 |
| 1718664000 | 23.43 | 0.05 | 0.21 | 23.33 | 23.535 | 23.1 | 157690 |
| 1718404800 | 23.38 | -0.73 | -3.03 | 23.52 | 23.67 | 23.29 | 167843 |
| 1718318400 | 24.11 | -0.57 | -2.31 | 24.6 | 24.61 | 24.06 | 172757 |
| 1718232000 | 24.68 | -0.14 | -0.56 | 25.28 | 25.28 | 24.62 | 147703 |
| 1718145600 | 24.82 | 0.22 | 0.89 | 24.38 | 24.84 | 24.35 | 122097 |
| 1718059200 | 24.6 | 0.56 | 2.33 | 24 | 24.73 | 23.891 | 165084 |
| 1717800000 | 24.04 | -0.32 | -1.31 | 24.29 | 24.36 | 23.99 | 132466 |
| 1717713600 | 24.36 | -0.13 | -0.53 | 24.43 | 24.58 | 24.15 | 105468 |
| 1717627200 | 24.49 | 0.56 | 2.34 | 24.16 | 24.49 | 23.99 | 135321 |
| 1717540800 | 23.93 | -0.63 | -2.57 | 24.33 | 24.35 | 23.8 | 205541 |
| 1717454400 | 24.56 | -0.96 | -3.76 | 25.58 | 25.58 | 24.375 | 285103 |
| 1717195200 | 25.52 | 0.25 | 0.99 | 25.29 | 25.684 | 25.21 | 339203 |
| 1717108800 | 25.27 | 0.36 | 1.45 | 24.95 | 25.3562 | 24.95 | 145210 |
| 1717022400 | 24.91 | -0.59 | -2.31 | 25.27 | 25.46 | 24.9 | 144650 |
| 1716936000 | 25.5 | 0.52 | 2.08 | 25.28 | 25.61 | 25.105 | 143261 |
| 1716590400 | 24.98 | 0.36 | 1.46 | 24.76 | 25.06 | 24.67 | 120355 |
| 1716504000 | 24.62 | -0.32 | -1.28 | 25 | 25.17 | 24.46 | 165771 |
| 1716417600 | 24.94 | 0.18 | 0.73 | 24.76 | 25.029 | 24.51 | 214323 |
| 1716331200 | 24.76 | -0.33 | -1.32 | 25 | 25.29 | 24.74 | 175635 |
| 1716244800 | 25.09 | 0.37 | 1.50 | 24.75 | 25.28 | 24.7213 | 203978 |
| 1715985600 | 24.72 | 0.63 | 2.62 | 24.17 | 24.83 | 24.17 | 238504 |
| 1715899200 | 24.09 | 0.16 | 0.67 | 23.97 | 24.11 | 23.86 | 170033 |
| 1715812800 | 23.93 | -0.05 | -0.21 | 24.1 | 24.1 | 23.655 | 190776 |
| 1715726400 | 23.98 | 0.34 | 1.44 | 23.65 | 24.02 | 23.64 | 169304 |
| 1715640000 | 23.64 | -0.45 | -1.87 | 24.07 | 24.18 | 23.58 | 152379 |
| 1715380800 | 24.09 | -0.1 | -0.41 | 24.14 | 24.235 | 23.82 | 141778 |
| 1715294400 | 24.19 | -0.64 | -2.58 | 24.85 | 24.85 | 24.08 | 228637 |
| 1715208000 | 24.83 | 0.74 | 3.07 | 24.07 | 24.94 | 23.97 | 318079 |
| 1715121600 | 24.09 | 1.51 | 6.69 | 22.85 | 24.2317 | 22.79 | 384628 |
| 1715035200 | 22.58 | -0.05 | -0.22 | 22.75 | 22.94 | 22.55 | 128375 |
| 1714776000 | 22.63 | 0.28 | 1.25 | 22.38 | 22.65 | 22.18 | 152561 |
| 1714689600 | 22.35 | 0.38 | 1.73 | 22.25 | 22.4 | 22.18 | 125737 |
| 1714603200 | 21.97 | -0.22 | -0.99 | 22.07 | 22.27 | 21.83 | 147885 |
| 1714516800 | 22.19 | -0.91 | -3.94 | 22.92 | 22.92 | 22.15 | 139324 |
| 1714430400 | 23.1 | 0.16 | 0.70 | 22.95 | 23.24 | 22.8 | 110902 |
| 1714171200 | 22.94 | 0.17 | 0.75 | 22.78 | 22.97 | 22.625 | 99057 |
| 1714084800 | 22.77 | 0.04 | 0.18 | 22.6 | 22.79 | 22.483 | 178063 |
| 1713998400 | 22.73 | -0.29 | -1.26 | 22.8 | 23.0399 | 22.655 | 119054 |
| 1713912000 | 23.02 | 0.02 | 0.09 | 22.89 | 23.08 | 22.8 | 128226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
