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 | 0.68 | 2.58064516129 | 26.35 | 27.2 | 26 | 35447 | 26.53304632 | CS |
| 4 | -0.88 | -3.15299175923 | 27.91 | 28.23 | 25.575 | 25348 | 26.51146721 | CS |
| 12 | 2.31 | 9.34466019417 | 24.72 | 29.05 | 24.2891 | 23893 | 26.59852446 | CS |
| 26 | 3.16 | 13.2383745287 | 23.87 | 29.05 | 22.56 | 30713 | 24.9712095 | CS |
| 52 | 7.15 | 35.9657947686 | 19.88 | 30.39 | 19.88 | 52401 | 24.24033635 | CS |
| 156 | -6.27 | -18.8288288288 | 33.3 | 39 | 19.02 | 57016 | 26.78897697 | CS |
| 260 | 5.43 | 25.1388888889 | 21.6 | 39 | 15.91 | 76862 | 25.7196507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 26.72 | 0.48 | 1.83 | 26.25 | 27.056 | 26.05 | 74804 |
| 1726785600 | 26.24 | -0.02 | -0.08 | 26.1 | 26.37 | 26 | 22372 |
| 1726699200 | 26.26 | -0.29 | -1.09 | 26.055 | 26.47 | 26.05 | 28119 |
| 1726612800 | 26.55 | -0.01 | -0.04 | 26.215 | 27.04 | 26.215 | 32330 |
| 1726526400 | 26.56 | 0.26 | 0.99 | 26.36 | 26.651 | 26.15 | 16029 |
| 1726267200 | 26.3 | -0.13 | -0.49 | 26.27 | 26.47 | 26.16 | 16503 |
| 1726180800 | 26.43 | 0.3 | 1.15 | 26.195 | 26.54 | 26.195 | 23194 |
| 1726094400 | 26.13 | 0.21 | 0.81 | 25.92 | 26.25 | 25.9 | 22150 |
| 1726008000 | 25.92 | -0.29 | -1.11 | 26.15 | 26.16 | 25.84 | 22444 |
| 1725921600 | 26.21 | -0.05 | -0.19 | 26.45 | 26.45 | 26.01 | 18308 |
| 1725662400 | 26.26 | -0.19 | -0.72 | 26.24 | 26.41 | 26.02 | 24931 |
| 1725576000 | 26.45 | 0.54 | 2.08 | 26.4 | 26.615 | 26.32 | 19689 |
| 1725489600 | 25.91 | -0.05 | -0.19 | 25.74 | 26 | 25.575 | 33867 |
| 1725403200 | 25.96 | -0.99 | -3.67 | 26.03 | 26.26 | 25.77 | 26184 |
| 1725057600 | 26.95 | -0.08 | -0.30 | 26.88 | 27.03 | 26.69 | 13099 |
| 1724971200 | 27.03 | 0.08 | 0.30 | 26.85 | 27.17 | 26.82 | 16553 |
| 1724884800 | 26.95 | -0.74 | -2.67 | 27.51 | 27.51 | 26.82 | 21974 |
| 1724798400 | 27.69 | -0.31 | -1.11 | 27.86 | 27.87 | 27.58 | 18078 |
| 1724712000 | 28 | -0.94 | -3.25 | 27.91 | 28.23 | 27.81 | 19476 |
| 1724452800 | 28.94 | 0.26 | 0.91 | 28.77 | 29.05 | 28.65 | 37472 |
| 1724366400 | 28.68 | -0.05 | -0.17 | 28.82 | 28.84 | 28.455 | 13327 |
| 1724280000 | 28.73 | 0.16 | 0.56 | 28.57 | 28.885 | 28.55 | 19290 |
| 1724193600 | 28.57 | 0.19 | 0.67 | 28.5 | 28.6599 | 28.24 | 17391 |
| 1724107200 | 28.38 | 0.32 | 1.14 | 27.98 | 28.59 | 27.98 | 12171 |
| 1723848000 | 28.06 | 0.16 | 0.57 | 27.61 | 28.16 | 27.61 | 19930 |
| 1723761600 | 27.9 | -0.07 | -0.25 | 28.27 | 28.27 | 27.47 | 20382 |
| 1723675200 | 27.97 | -0.78 | -2.71 | 28.46 | 28.46 | 27.82 | 38486 |
| 1723588800 | 28.75 | 0.76 | 2.72 | 28.33 | 28.85 | 28.0905 | 39133 |
| 1723502400 | 27.99 | -0.04 | -0.14 | 28.24 | 28.24 | 27.82 | 32372 |
| 1723243200 | 28.03 | 0.35 | 1.26 | 27.7 | 28.23 | 27.61 | 24825 |
| 1723156800 | 27.68 | 0.59 | 2.18 | 27.3 | 28.01 | 27.01 | 24246 |
| 1723070400 | 27.09 | 0.54 | 2.03 | 26.88 | 27.1 | 26.77 | 19135 |
| 1722984000 | 26.55 | 0.45 | 1.72 | 26.1 | 26.74 | 26.02 | 32475 |
| 1722897600 | 26.1 | -0.17 | -0.65 | 25.655 | 26.23 | 25.655 | 32030 |
| 1722638400 | 26.27 | -0.34 | -1.28 | 26.55 | 26.7328 | 26.1107 | 24141 |
| 1722552000 | 26.61 | 0.12 | 0.45 | 26.52 | 26.7 | 26.39 | 13780 |
| 1722465600 | 26.49 | 0.65 | 2.52 | 25.97 | 26.74 | 25.97 | 14034 |
| 1722379200 | 25.84 | 0.1 | 0.39 | 25.87 | 26 | 25.383 | 23362 |
| 1722292800 | 25.74 | -0.08 | -0.31 | 25.28 | 26.05 | 25.28 | 17284 |
| 1722033600 | 25.82 | 0.22 | 0.86 | 25.59 | 26.03 | 25.505 | 16350 |
| 1721947200 | 25.6 | 0.16 | 0.63 | 25.49 | 25.965 | 25.35 | 21974 |
| 1721860800 | 25.44 | 0.1 | 0.39 | 25.36 | 25.5794 | 25.22 | 15393 |
| 1721774400 | 25.34 | 0.01 | 0.04 | 25.54 | 25.555 | 25.12 | 13642 |
| 1721688000 | 25.33 | -0.28 | -1.09 | 25.45 | 25.45 | 25.09 | 8515 |
| 1721428800 | 25.61 | -0.17 | -0.66 | 25.67 | 25.73 | 25.36 | 8571 |
| 1721342400 | 25.78 | -0.12 | -0.46 | 26.02 | 26.14 | 25.7 | 18595 |
| 1721256000 | 25.9 | -0.32 | -1.22 | 26.05 | 26.2 | 25.78 | 34037 |
| 1721169600 | 26.22 | -0.12 | -0.46 | 25.69 | 26.45 | 25.69 | 45748 |
| 1721083200 | 26.34 | -0.26 | -0.98 | 26.59 | 26.59 | 26.23 | 14965 |
| 1720824000 | 26.6 | 0.71 | 2.74 | 26.25 | 26.61 | 26.17 | 29313 |
| 1720737600 | 25.89 | 0.29 | 1.13 | 25.71 | 26.22 | 25.68 | 36326 |
| 1720651200 | 25.6 | 0.43 | 1.71 | 25.23 | 25.69 | 25.2 | 16178 |
| 1720564800 | 25.17 | -0.17 | -0.67 | 25.2 | 25.33 | 25.0701 | 10601 |
| 1720478400 | 25.34 | 0.56 | 2.26 | 25.38 | 25.46 | 24.9 | 30586 |
| 1720219200 | 24.78 | -0.17 | -0.68 | 25 | 25 | 24.61 | 42970 |
| 1720040640 | 24.95 | 0.26 | 1.05 | 24.81 | 24.95 | 24.2891 | 8404 |
| 1719960000 | 24.69 | -0.01 | -0.04 | 24.55 | 24.69 | 24.3229 | 18847 |
| 1719873600 | 24.7 | 0.14 | 0.57 | 24.72 | 24.72 | 24.485 | 24875 |
| 1719614400 | 24.56 | 0.34 | 1.40 | 24.45 | 24.74 | 24.45 | 23321 |
| 1719528000 | 24.22 | 0.6 | 2.54 | 23.87 | 24.23 | 23.87 | 26881 |
| 1719441600 | 23.62 | 0.18 | 0.77 | 23.61 | 23.77 | 23.46 | 29645 |
| 1719355200 | 23.44 | 0.29 | 1.25 | 23.28 | 23.48 | 23.15 | 30347 |
| 1719268800 | 23.15 | -0.25 | -1.07 | 23.41 | 23.438 | 23.02 | 34924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
