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 | -1.59 | -5.7902403496 | 27.46 | 27.6 | 25.85 | 32849990 | 26.57339916 | SP |
| 4 | -0.74 | -2.78090943254 | 26.61 | 27.6 | 25.85 | 28945937 | 26.48414647 | SP |
| 12 | -0.05 | -0.192901234568 | 25.92 | 29.53 | 25.49 | 32763276 | 27.02136056 | SP |
| 26 | 4.56 | 21.3984045049 | 21.31 | 29.53 | 20.86 | 37014653 | 24.83624122 | SP |
| 52 | -2.01 | -7.20946915352 | 27.88 | 30.54 | 20.86 | 35073727 | 25.33631404 | SP |
| 156 | -17.865 | -40.8482908426 | 43.735 | 43.98 | 20.86 | 34419886 | 29.6152373 | SP |
| 260 | -16.84 | -39.4287052213 | 42.71 | 54.525 | 20.86 | 29560543 | 33.5216362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26.01 | -0.24 | -0.91 | 26.29 | 26.425 | 26.01 | 31335205 |
| 1721255400 | 26.25 | -0.38 | -1.43 | 26.4 | 26.44 | 26.19 | 29187312 |
| 1721169000 | 26.63 | 0.02 | 0.08 | 26.36 | 26.64 | 26.305 | 25984759 |
| 1721082600 | 26.61 | -0.61 | -2.24 | 26.89 | 26.9 | 26.6 | 41769572 |
| 1720823400 | 27.22 | 0.28 | 1.04 | 27.46 | 27.6 | 27.2 | 36698524 |
| 1720737000 | 26.94 | 0.56 | 2.12 | 26.8 | 27.0499 | 26.78 | 38202590 |
| 1720650600 | 26.38 | -0.12 | -0.45 | 26.41 | 26.49 | 26.2999 | 21394222 |
| 1720564200 | 26.5 | 0.27 | 1.03 | 26.14 | 26.53 | 26.13 | 29377525 |
| 1720477800 | 26.23 | -0.21 | -0.79 | 26.23 | 26.245 | 26.14 | 23112556 |
| 1720218600 | 26.44 | -0.46 | -1.71 | 26.43 | 26.48 | 26.22 | 41917231 |
| 1720040640 | 26.9 | 0.47 | 1.78 | 26.63 | 26.94 | 26.63 | 29692847 |
| 1719959400 | 26.43 | 0.35 | 1.34 | 26.26 | 26.44 | 26.1901 | 23638693 |
| 1719873000 | 26.08 | 0.19 | 0.73 | 26.19 | 26.27 | 26.065 | 22197193 |
| 1719613800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1719527400 | 25.89 | -0.63 | -2.38 | 26.17 | 26.19 | 25.87 | 33248945 |
| 1719441000 | 26.52 | 0.01 | 0.04 | 26.53 | 26.5799 | 26.43 | 13768220 |
| 1719354600 | 26.51 | -0.21 | -0.79 | 26.57 | 26.6 | 26.44 | 25285290 |
| 1719268200 | 26.72 | 0.3 | 1.14 | 26.63 | 26.95 | 26.63 | 31568588 |
| 1719009000 | 26.42 | -0.46 | -1.71 | 26.61 | 26.67 | 26.42 | 30047211 |
| 1718922600 | 26.88 | 0.32 | 1.20 | 26.94 | 26.99 | 26.74 | 32924152 |
| 1718749800 | 26.56 | 0.06 | 0.23 | 26.42 | 26.62 | 26.35 | 20865998 |
| 1718663400 | 26.5 | 0.33 | 1.26 | 26.37 | 26.52 | 26.3 | 21514908 |
| 1718404200 | 26.17 | -0.22 | -0.83 | 26.221 | 26.28 | 26.1101 | 27510760 |
| 1718317800 | 26.39 | -0.02 | -0.08 | 26.55 | 26.645 | 26.29 | 22666161 |
| 1718231400 | 26.41 | -0.06 | -0.23 | 26.57 | 26.64 | 26.38 | 28236805 |
| 1718145000 | 26.47 | -0.28 | -1.05 | 26.61 | 26.62 | 26.365 | 23481481 |
| 1718058600 | 26.75 | 0.25 | 0.94 | 26.61 | 26.81 | 26.5 | 19965686 |
| 1717799400 | 26.5 | -0.69 | -2.54 | 26.805 | 26.86 | 26.5 | 38724093 |
| 1717713000 | 27.19 | -0.01 | -0.04 | 27.2 | 27.23 | 26.99 | 18429911 |
| 1717626600 | 27.2 | 0.23 | 0.85 | 27.08 | 27.2 | 26.975 | 25707042 |
| 1717540200 | 26.97 | 0.21 | 0.78 | 27.01 | 27.1 | 26.82 | 25221600 |
| 1717453800 | 26.76 | 0.13 | 0.49 | 26.97 | 27.06 | 26.6 | 25315390 |
| 1717194600 | 26.63 | -0.52 | -1.92 | 26.55 | 26.68 | 26.42 | 43797337 |
| 1717108200 | 27.15 | 0.03 | 0.11 | 26.81 | 27.18 | 26.78 | 24674113 |
| 1717021800 | 27.12 | -0.44 | -1.60 | 27.05 | 27.175 | 27.01 | 38696583 |
| 1716935400 | 27.56 | -0.02 | -0.07 | 27.65 | 27.749 | 27.48 | 25208827 |
| 1716589800 | 27.58 | -0.05 | -0.18 | 27.48 | 27.675 | 27.42 | 22928260 |
| 1716503400 | 27.63 | -0.57 | -2.02 | 28.001 | 28.1 | 27.56 | 39288949 |
| 1716417000 | 28.2 | -0.36 | -1.26 | 28.45 | 28.505 | 28.18 | 30330224 |
| 1716330600 | 28.56 | -0.45 | -1.55 | 28.58 | 28.695 | 28.44 | 35066334 |
| 1716244200 | 29.01 | -0.32 | -1.09 | 29.02 | 29.185 | 28.955 | 26567116 |
| 1715985000 | 29.33 | 0.17 | 0.58 | 29.17 | 29.53 | 29.05 | 43769899 |
| 1715898600 | 29.16 | 0.83 | 2.93 | 28.71 | 29.2 | 28.57 | 65467792 |
| 1715812200 | 28.33 | 0.32 | 1.14 | 28.285 | 28.35 | 28.06 | 30996558 |
| 1715725800 | 28.01 | -0.35 | -1.23 | 28.03 | 28.145 | 27.97 | 34632092 |
| 1715639400 | 28.36 | 0.59 | 2.12 | 28.13 | 28.46 | 28.12 | 41850887 |
| 1715380200 | 27.77 | 0.37 | 1.35 | 27.92 | 27.99 | 27.67 | 41310423 |
| 1715293800 | 27.4 | 0.58 | 2.16 | 27.33 | 27.41 | 27.17 | 43595507 |
| 1715207400 | 26.82 | -0.1 | -0.37 | 26.59 | 26.83 | 26.56 | 28045334 |
| 1715121000 | 26.92 | -0.39 | -1.43 | 27 | 27.03 | 26.9 | 34100090 |
| 1715034600 | 27.31 | -0.02 | -0.07 | 27.4 | 27.47 | 27.185 | 37770964 |
| 1714775400 | 27.33 | 0.18 | 0.66 | 27.26 | 27.35 | 27.06 | 55427547 |
| 1714689000 | 27.15 | 1.47 | 5.72 | 26.46 | 27.2766 | 26.45 | 83475010 |
| 1714602600 | 25.68 | 0.19 | 0.75 | 25.62 | 25.92 | 25.53 | 46172863 |
| 1714516200 | 25.49 | -0.62 | -2.37 | 25.73 | 25.79 | 25.49 | 51941073 |
| 1714429800 | 26.11 | 0.24 | 0.93 | 25.89 | 26.12 | 25.83 | 33873463 |
| 1714170600 | 25.87 | 0.43 | 1.69 | 25.92 | 26.03 | 25.76 | 40085381 |
| 1714084200 | 25.44 | 0.17 | 0.67 | 25.11 | 25.46 | 25.11 | 43132738 |
| 1713997800 | 25.27 | 0.47 | 1.90 | 25.22 | 25.29 | 25.11 | 37813801 |
| 1713911400 | 24.8 | 0.38 | 1.56 | 24.6 | 24.81 | 24.57 | 28591598 |
| 1713825000 | 24.42 | 0.41 | 1.71 | 24.11 | 24.43 | 24.04 | 35074141 |
| 1713565800 | 24.01 | -0.07 | -0.29 | 23.95 | 24.045 | 23.9 | 30037320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
