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 | -1.725 | -6.11268603827 | 28.22 | 28.76 | 26.5 | 9689 | 27.5534488 | SP |
| 4 | -0.745 | -2.73494860499 | 27.24 | 28.96 | 26.5 | 8299 | 27.49564357 | SP |
| 12 | 3.075 | 13.1298035867 | 23.42 | 28.96 | 22.765 | 7730 | 26.41168892 | SP |
| 26 | 4.645 | 21.2585812357 | 21.85 | 28.96 | 21.829 | 8210 | 24.7967313 | SP |
| 52 | 6.395 | 31.815920398 | 20.1 | 28.96 | 19.79 | 12053 | 22.89623829 | SP |
| 156 | 6.395 | 31.815920398 | 20.1 | 28.96 | 19.79 | 12053 | 22.89623829 | SP |
| 260 | 6.395 | 31.815920398 | 20.1 | 28.96 | 19.79 | 12053 | 22.89623829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26.99 | -0.01 | -0.04 | 27.32 | 27.32 | 26.6349 | 5797 |
| 1721255400 | 27 | -1.38 | -4.86 | 27.66 | 27.66 | 27 | 23539 |
| 1721169000 | 28.38 | -0.03 | -0.09 | 28.48 | 28.579 | 28.29 | 4081 |
| 1721082600 | 28.4053 | -0.09 | -0.32 | 28.59 | 28.67 | 28.28 | 11479 |
| 1720823400 | 28.4961 | 0.23 | 0.82 | 28.22 | 28.76 | 28.22 | 3414 |
| 1720737000 | 28.2646 | -0.65 | -2.25 | 28.96 | 28.96 | 28.13 | 8032 |
| 1720650600 | 28.9158 | 0.61 | 2.15 | 28.55 | 28.9158 | 28.5 | 5684 |
| 1720564200 | 28.3079 | -0.12 | -0.40 | 28.45 | 28.5 | 28.12 | 6422 |
| 1720477800 | 28.423 | 0.27 | 0.97 | 28.33 | 28.5899 | 28.25 | 8706 |
| 1720218600 | 28.15 | 0.2 | 0.73 | 28.1 | 28.35 | 28.06 | 5005 |
| 1720040640 | 27.9455 | 0.61 | 2.21 | 27.48 | 28.02 | 27.48 | 7641 |
| 1719959400 | 27.34 | 0.11 | 0.39 | 27.01 | 27.43 | 27.01 | 2611 |
| 1719873000 | 27.2341 | 0.05 | 0.20 | 27.21 | 27.32 | 27.07 | 3249 |
| 1719613800 | 27.1796 | 0.1 | 0.37 | 27.18 | 27.38 | 27.0801 | 3307 |
| 1719527400 | 27.08 | 0.05 | 0.18 | 27.13 | 27.3 | 27.06 | 5858 |
| 1719441000 | 27.03 | -0.08 | -0.30 | 27 | 27.12 | 26.89 | 8459 |
| 1719354600 | 27.11 | 0.48 | 1.80 | 26.82 | 27.17 | 26.82 | 2777 |
| 1719268200 | 26.6312 | -0.55 | -2.02 | 26.98 | 27.17 | 26.6312 | 30667 |
| 1719009000 | 27.18 | -0.25 | -0.92 | 27.24 | 27.46 | 27.1265 | 5831 |
| 1718922600 | 27.4312 | -0.5 | -1.79 | 28.08 | 28.17 | 27.3 | 40585 |
| 1718749800 | 27.9305 | 0.24 | 0.87 | 27.76 | 28.07 | 27.76 | 16755 |
| 1718663400 | 27.69 | 0.35 | 1.27 | 27.59 | 27.86 | 27.4157 | 5326 |
| 1718404200 | 27.3429 | -0.05 | -0.18 | 27.22 | 27.4 | 27.18 | 5648 |
| 1718317800 | 27.3915 | 0.12 | 0.43 | 27.5 | 27.57 | 27.1883 | 13995 |
| 1718231400 | 27.2745 | 0.8 | 3.02 | 27.02 | 27.47 | 26.995 | 16832 |
| 1718145000 | 26.4762 | 0.08 | 0.30 | 26.34 | 26.54 | 26.2 | 7011 |
| 1718058600 | 26.3974 | 0.24 | 0.91 | 26.12 | 26.48 | 26.02 | 9105 |
| 1717799400 | 26.16 | -0.09 | -0.36 | 26.13 | 26.27 | 26.13 | 4234 |
| 1717713000 | 26.2546 | 0.05 | 0.20 | 26.45 | 26.45 | 26.06 | 6076 |
| 1717626600 | 26.2012 | 0.78 | 3.08 | 25.8 | 26.23 | 25.8 | 7600 |
| 1717540200 | 25.4191 | 0.04 | 0.15 | 25.41 | 25.43 | 25.18 | 2916 |
| 1717453800 | 25.38 | 0.31 | 1.23 | 25.47 | 25.49 | 23.5 | 10544 |
| 1717194600 | 25.0705 | -0.13 | -0.50 | 25.23 | 25.2525 | 24.6568 | 5016 |
| 1717108200 | 25.1967 | -0.43 | -1.69 | 25.57 | 25.57 | 25.1967 | 4008 |
| 1717021800 | 25.63 | -0.26 | -1.00 | 25.64 | 25.79 | 25.5601 | 9480 |
| 1716935400 | 25.89 | 0.21 | 0.84 | 25.81 | 26.0188 | 25.7419 | 5954 |
| 1716589800 | 25.6751 | 0.36 | 1.40 | 25.47 | 25.6751 | 25.47 | 1920 |
| 1716503400 | 25.32 | -0.03 | -0.12 | 25.75 | 25.8532 | 25.31 | 3640 |
| 1716417000 | 25.35 | 0.17 | 0.68 | 25.27 | 25.3799 | 25.15 | 5586 |
| 1716330600 | 25.18 | 0.01 | 0.03 | 25.02 | 25.18 | 24.9927 | 2086 |
| 1716244200 | 25.1718 | -0.06 | -0.25 | 24.92 | 25.21 | 24.92 | 3389 |
| 1715985000 | 25.2343 | 0.33 | 1.31 | 25.01 | 25.2343 | 24.76 | 6257 |
| 1715898600 | 24.9077 | -0.14 | -0.55 | 25.09 | 25.1899 | 24.9077 | 4068 |
| 1715812200 | 25.0449 | 0.54 | 2.22 | 24.65 | 25.2699 | 24.5816 | 3038 |
| 1715725800 | 24.5014 | 0.3 | 1.25 | 24.27 | 24.51 | 24.27 | 5235 |
| 1715639400 | 24.2 | -0.09 | -0.37 | 24.28 | 24.47 | 24.18 | 8527 |
| 1715380200 | 24.29 | 0.18 | 0.73 | 24.25 | 24.35 | 24.19 | 2485 |
| 1715293800 | 24.115 | -0.05 | -0.21 | 24.14 | 24.24 | 24.09 | 4409 |
| 1715207400 | 24.1659 | -0.04 | -0.16 | 23.94 | 24.23 | 23.94 | 19358 |
| 1715121000 | 24.205 | -0.13 | -0.51 | 24.26 | 24.33 | 24.1016 | 6609 |
| 1715034600 | 24.33 | 0.37 | 1.54 | 24.01 | 24.33 | 24.01 | 6783 |
| 1714775400 | 23.96 | 0.71 | 3.05 | 23.83 | 24.1 | 23.81 | 13332 |
| 1714689000 | 23.2508 | 0.3 | 1.33 | 23.14 | 23.34 | 23.03 | 4073 |
| 1714602600 | 22.9459 | -0.28 | -1.20 | 23.04 | 23.04 | 22.765 | 2979 |
| 1714516200 | 23.2236 | -0.41 | -1.72 | 23.53 | 23.58 | 23.2236 | 1957 |
| 1714429800 | 23.6309 | 0.03 | 0.13 | 23.66 | 23.66 | 23.52 | 3567 |
| 1714170600 | 23.6 | 0.38 | 1.65 | 23.42 | 23.72 | 23.42 | 1751 |
| 1714084200 | 23.2169 | 0.07 | 0.29 | 22.79 | 23.2169 | 22.79 | 2283 |
| 1713997800 | 23.15 | 0.03 | 0.12 | 23.38 | 23.38 | 23 | 7887 |
| 1713911400 | 23.1215 | 0.54 | 2.40 | 22.75 | 23.15 | 22.75 | 28751 |
| 1713825000 | 22.58 | 0.25 | 1.13 | 22.45 | 22.76 | 22.33 | 8224 |
| 1713565800 | 22.3277 | -0.75 | -3.26 | 22.94 | 23 | 22.2901 | 11257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
