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 | 1.89 | 7.64872521246 | 24.71 | 27.85 | 24.71 | 4451083 | 26.70515737 | SP |
| 4 | 2.77 | 11.6240033571 | 23.83 | 27.85 | 23.4 | 3548933 | 25.35632421 | SP |
| 12 | 2.53 | 10.5110095555 | 24.07 | 27.85 | 22.27 | 3067950 | 24.88972513 | SP |
| 26 | -0.76 | -2.77777777778 | 27.36 | 27.925 | 22.27 | 2455157 | 24.98578898 | SP |
| 52 | -2.6 | -8.90410958904 | 29.2 | 33.15 | 22.27 | 2496501 | 25.91470257 | SP |
| 156 | -17.58 | -39.7917609778 | 44.18 | 52.47 | 21.97 | 2423049 | 31.20508789 | SP |
| 260 | -7.48 | -21.9483568075 | 34.08 | 115.15 | 21.97 | 2424191 | 51.58032815 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 26.56 | -0.52 | -1.92 | 26.25 | 27.1 | 26.065 | 3991545 |
| 1737761400 | 27.08 | -0.04 | -0.15 | 27.52 | 27.85 | 26.92 | 4300356 |
| 1737675000 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1737588600 | 27.12 | 1.16 | 4.47 | 26.28 | 27.32 | 26.28 | 5220434 |
| 1737502200 | 25.96 | 1.85 | 7.67 | 24.71 | 26.06 | 24.71 | 4286470 |
| 1737156600 | 24.11 | -0.14 | -0.58 | 24.44 | 24.61 | 24.025 | 1653786 |
| 1737070200 | 24.25 | -0.18 | -0.74 | 24.56 | 24.5933 | 23.87 | 2469349 |
| 1736983800 | 24.43 | 0.82 | 3.47 | 24.54 | 25.24 | 24.2 | 4899774 |
| 1736897400 | 23.61 | -0.85 | -3.48 | 24.82 | 25 | 23.5 | 4366373 |
| 1736811000 | 24.46 | -0.28 | -1.13 | 24.34 | 24.49 | 23.635 | 2959209 |
| 1736551800 | 24.74 | -0.83 | -3.25 | 25.06 | 25.06 | 24.23 | 4421093 |
| 1736379000 | 25.57 | -0.02 | -0.08 | 25.82 | 25.82 | 25.075 | 2986109 |
| 1736292600 | 25.59 | -0.57 | -2.18 | 26.4 | 27.1 | 25.46 | 4750282 |
| 1736206200 | 26.16 | 0.48 | 1.87 | 25.92 | 26.7121 | 25.92 | 2938726 |
| 1735947000 | 25.68 | 1.22 | 4.99 | 24.72 | 25.83 | 24.72 | 2419760 |
| 1735860600 | 24.46 | 0.91 | 3.89 | 23.85 | 24.85 | 23.57 | 2603490 |
| 1735687800 | 23.545 | -0.17 | -0.70 | 23.83 | 24.06 | 23.4 | 2330896 |
| 1735601400 | 23.71 | -0.72 | -2.95 | 24.06 | 24.06 | 23.44 | 2075528 |
| 1735342200 | 24.43 | -0.23 | -0.93 | 24.81 | 25.028 | 24.01 | 2434886 |
| 1735255800 | 24.66 | 0.48 | 1.99 | 23.92 | 24.785 | 23.78 | 1580989 |
| 1735077840 | 24.18 | 0.21 | 0.88 | 24.07 | 24.24 | 23.69 | 659437 |
| 1734996600 | 23.97 | 0.29 | 1.22 | 23.77 | 24.01 | 23.27 | 2082295 |
| 1734737400 | 23.68 | 0.73 | 3.18 | 22.8 | 24.035 | 22.72 | 7030719 |
| 1734651000 | 22.95 | 0.05 | 0.22 | 23.15 | 23.18 | 22.54 | 4254066 |
| 1734564600 | 22.9 | -1.8 | -7.29 | 24.85 | 24.89 | 22.47 | 7016483 |
| 1734478200 | 24.7 | -0.53 | -2.10 | 25.16 | 25.4193 | 24.61 | 3594272 |
| 1734391800 | 25.23 | 0.52 | 2.10 | 24.77 | 25.5962 | 24.54 | 1577179 |
| 1734132600 | 24.71 | -0.44 | -1.75 | 25.11 | 25.2 | 24.38 | 5642107 |
| 1734046200 | 25.15 | -0.98 | -3.75 | 26 | 26.12 | 25.13 | 2112074 |
| 1733959800 | 26.13 | -0.39 | -1.47 | 26.97 | 26.97 | 25.87 | 1776222 |
| 1733873400 | 26.52 | 0.11 | 0.42 | 26.47 | 27.05 | 26.33 | 1659132 |
| 1733787000 | 26.41 | -0.02 | -0.08 | 26.86 | 27.36 | 26.41 | 2612535 |
| 1733527800 | 26.43 | 1.23 | 4.88 | 25.53 | 26.74 | 25.51 | 3638543 |
| 1733441400 | 25.2 | -0.93 | -3.56 | 26.06 | 26.06 | 25.17 | 1679065 |
| 1733355000 | 26.13 | 0.43 | 1.67 | 25.82 | 26.53 | 25.53 | 2866710 |
| 1733268600 | 25.7 | -0.99 | -3.71 | 26.35 | 26.35 | 25.57 | 1992389 |
| 1733182200 | 26.69 | 0.71 | 2.73 | 26.11 | 26.8 | 26 | 2254254 |
| 1732917840 | 25.98 | 0.55 | 2.16 | 25.63 | 26.09 | 25.41 | 1272426 |
| 1732750200 | 25.43 | 0.59 | 2.38 | 25.06 | 25.58 | 25.05 | 1844821 |
| 1732663800 | 24.84 | -0.22 | -0.88 | 24.94 | 24.99 | 24.4896 | 1393949 |
| 1732577400 | 25.06 | 1.23 | 5.16 | 24.46 | 25.4 | 24.4 | 3509893 |
| 1732318200 | 23.83 | 0.61 | 2.63 | 23.33 | 23.995 | 23.06 | 2528445 |
| 1732231800 | 23.22 | -0.14 | -0.60 | 23.44 | 23.5168 | 22.845 | 1669146 |
| 1732145400 | 23.36 | 0.1 | 0.43 | 23.53 | 23.59 | 22.96 | 2196881 |
| 1732059000 | 23.26 | 0.58 | 2.56 | 22.51 | 23.27 | 22.33 | 2607177 |
| 1731972600 | 22.68 | 0.02 | 0.09 | 23.11 | 23.16 | 22.525 | 4139858 |
| 1731713400 | 22.66 | -1.47 | -6.09 | 24.25 | 24.25 | 22.63 | 4869683 |
| 1731627000 | 24.13 | -1.52 | -5.93 | 25.66 | 25.66 | 24.095 | 3682833 |
| 1731540600 | 25.65 | -0.35 | -1.35 | 26.45 | 26.83 | 25.6 | 2032321 |
| 1731454200 | 26 | -1.11 | -4.09 | 26.77 | 27.08 | 25.8599 | 1954464 |
| 1731367800 | 27.11 | 1.22 | 4.69 | 26.33 | 27.735 | 26.28 | 5245272 |
| 1731108600 | 25.895 | 0.5 | 1.99 | 25.4 | 26 | 25.39 | 2480798 |
| 1731022200 | 25.39 | -0.1 | -0.39 | 25.7 | 26.07 | 25.355 | 2209394 |
| 1730935800 | 25.49 | 0.71 | 2.87 | 25.5 | 25.62 | 24.82 | 2349079 |
| 1730849400 | 24.78 | 0.51 | 2.10 | 24.07 | 24.78 | 23.64 | 3488459 |
| 1730763000 | 24.27 | 0.27 | 1.13 | 23.95 | 24.39 | 23.67 | 1678762 |
| 1730500200 | 24 | 0.86 | 3.72 | 23.37 | 24 | 23.34 | 3938942 |
| 1730413800 | 23.14 | -0.86 | -3.56 | 23.78 | 23.8899 | 23.14 | 2532244 |
| 1730327400 | 23.995 | 0.05 | 0.23 | 23.74 | 24.31 | 23.72 | 814491 |
| 1730241000 | 23.94 | -0.12 | -0.50 | 23.95 | 23.975 | 23.69 | 1453607 |
| 1730154600 | 24.06 | 0.76 | 3.26 | 23.47 | 24.305 | 23.44 | 1559541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
