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 | -2.13 | -7.9418344519 | 26.82 | 26.86 | 24.48 | 8020 | 25.98109272 | SP |
| 4 | -2.74 | -9.98906306963 | 27.43 | 28.1199 | 24.48 | 4653 | 26.44267288 | SP |
| 12 | -7 | -22.0889870622 | 31.69 | 31.69 | 24.39 | 8060 | 27.61821901 | SP |
| 26 | -2.865 | -10.3973870441 | 27.555 | 32.3194 | 22.9401 | 8824 | 27.5859741 | SP |
| 52 | 1.25 | 5.33276450512 | 23.44 | 32.3194 | 21.36 | 9887 | 26.22250317 | SP |
| 156 | -2.59 | -9.49413489736 | 27.28 | 32.3194 | 16.47 | 8372 | 24.13440754 | SP |
| 260 | -76.04 | -75.4889308051 | 100.73 | 168.428 | 16.47 | 7328 | 32.53596597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 24.69 | -0.01 | -0.03 | 24.77 | 24.8 | 24.48 | 5525 |
| 1740180600 | 24.6973 | -1.44 | -5.52 | 26.41 | 26.41 | 24.6 | 4154 |
| 1740094200 | 26.14 | -0.52 | -1.95 | 26.38 | 26.54 | 25.83 | 17747 |
| 1740007800 | 26.6606 | -0.2 | -0.73 | 26.41 | 26.73 | 26.41 | 7413 |
| 1739921400 | 26.8568 | 0.33 | 1.23 | 26.82 | 26.86 | 26.58 | 5263 |
| 1739575800 | 26.53 | 0.14 | 0.53 | 26.65 | 26.72 | 26.5157 | 5001 |
| 1739489400 | 26.39 | 0.45 | 1.73 | 25.98 | 26.5179 | 25.98 | 9854 |
| 1739403000 | 25.9421 | -0.64 | -2.41 | 25.9 | 26.07 | 25.8 | 3919 |
| 1739316600 | 26.5815 | -0.08 | -0.30 | 26.09 | 26.5815 | 26.09 | 2383 |
| 1739230200 | 26.6615 | 0.03 | 0.12 | 27.11 | 27.11 | 26.56 | 3564 |
| 1738971000 | 26.6292 | -0.76 | -2.77 | 27.2058 | 27.2679 | 26.59 | 2104 |
| 1738884600 | 27.3881 | -0.21 | -0.78 | 27.99 | 27.99 | 27.18 | 388 |
| 1738798200 | 27.6028 | 0.44 | 1.63 | 27.26 | 27.6028 | 27.26 | 4921 |
| 1738711800 | 27.1604 | 0.56 | 2.11 | 26.71 | 27.1699 | 26.71 | 2853 |
| 1738625400 | 26.6 | -0.73 | -2.67 | 26.01 | 26.8099 | 26.01 | 3147 |
| 1738366200 | 27.3301 | -0.47 | -1.70 | 27.99 | 27.99 | 27.21 | 2164 |
| 1738279800 | 27.803 | 0.54 | 1.98 | 27.93 | 28.1199 | 27.803 | 2591 |
| 1738193400 | 27.2639 | -0.21 | -0.75 | 27.4163 | 27.48 | 27.2639 | 2320 |
| 1738107000 | 27.47 | 0.04 | 0.15 | 27.43 | 27.51 | 27.15 | 2983 |
| 1738020600 | 27.43 | -0.19 | -0.68 | 27.06 | 27.605 | 27.06 | 11214 |
| 1737761400 | 27.6174 | 0.05 | 0.19 | 27.4 | 27.91 | 27.4 | 4739 |
| 1737675000 | 27.565 | 0 | 0.00 | 27.565 | 27.565 | 27.565 | 0 |
| 1737588600 | 27.565 | -0.49 | -1.76 | 28.12 | 28.12 | 27.5214 | 11076 |
| 1737502200 | 28.0597 | 0.82 | 3.01 | 27.74 | 28.11 | 27.74 | 50311 |
| 1737156600 | 27.24 | 0.32 | 1.18 | 27.46 | 27.46 | 26.94 | 19726 |
| 1737070200 | 26.9213 | 0.15 | 0.57 | 26.58 | 26.9213 | 26.58 | 2802 |
| 1736983800 | 26.77 | 0.85 | 3.28 | 27.38 | 27.38 | 26.63 | 3966 |
| 1736897400 | 25.92 | 0.79 | 3.15 | 25.81 | 25.92 | 25.24 | 8332 |
| 1736811000 | 25.1286 | 0.11 | 0.46 | 24.42 | 25.1286 | 24.39 | 12555 |
| 1736551800 | 25.0142 | -1.03 | -3.97 | 25.72 | 25.72 | 24.67 | 9025 |
| 1736379000 | 26.0471 | 0.01 | 0.03 | 25.57 | 26.0471 | 25.55 | 4114 |
| 1736292600 | 26.0393 | -0.37 | -1.41 | 26.0742 | 26.1315 | 25.75 | 4608 |
| 1736206200 | 26.4117 | -0.09 | -0.34 | 26.54 | 26.9232 | 26.39 | 1405 |
| 1735947000 | 26.5027 | 0.63 | 2.42 | 25.9 | 26.52 | 25.9 | 2014 |
| 1735860600 | 25.876 | -0.1 | -0.40 | 26.43 | 26.45 | 25.74 | 11068 |
| 1735687800 | 25.9803 | 0.14 | 0.54 | 26.43 | 26.5 | 25.9001 | 3043 |
| 1735601400 | 25.84 | -0.39 | -1.47 | 25.73 | 26.18 | 25.2614 | 16008 |
| 1735342200 | 26.2261 | -0.75 | -2.79 | 26.58 | 26.59 | 25.87 | 6669 |
| 1735255800 | 26.98 | 0.24 | 0.90 | 26.6 | 26.9843 | 26.41 | 6649 |
| 1735077840 | 26.74 | 0.48 | 1.81 | 26.6 | 26.74 | 26.4371 | 1828 |
| 1734996600 | 26.2637 | -0.17 | -0.63 | 26.51 | 26.51 | 25.85 | 4554 |
| 1734737400 | 26.43 | 0.35 | 1.35 | 25.8 | 26.969 | 25.6 | 4121 |
| 1734651000 | 26.0785 | -0.25 | -0.96 | 27.08 | 27.1527 | 26.03 | 8636 |
| 1734564600 | 26.33 | -2.37 | -8.24 | 28.74 | 29.15 | 26.08 | 13757 |
| 1734478200 | 28.6958 | -0.78 | -2.64 | 29.54 | 29.54 | 28.57 | 4841 |
| 1734391800 | 29.4732 | 0.17 | 0.57 | 29.04 | 29.6757 | 29.04 | 14052 |
| 1734132600 | 29.306 | -0.38 | -1.28 | 29.69 | 29.69 | 29.0019 | 8898 |
| 1734046200 | 29.6858 | -0.54 | -1.80 | 30.31 | 30.31 | 29.6858 | 1867 |
| 1733959800 | 30.2298 | 0.42 | 1.42 | 30.3 | 30.51 | 29.975 | 16589 |
| 1733873400 | 29.8066 | -0.23 | -0.78 | 30.36 | 30.36 | 29.6237 | 16936 |
| 1733787000 | 30.04 | -0.18 | -0.60 | 30.66 | 30.76 | 30 | 26515 |
| 1733527800 | 30.22 | 0.06 | 0.19 | 30.43 | 30.43 | 29.9405 | 16681 |
| 1733441400 | 30.1627 | -0.92 | -2.97 | 31.09 | 31.09 | 30.1627 | 5391 |
| 1733355000 | 31.0863 | 0.24 | 0.77 | 30.84 | 31.2099 | 30.8201 | 4830 |
| 1733268600 | 30.85 | -0.47 | -1.49 | 31.69 | 31.69 | 30.65 | 7761 |
| 1733182200 | 31.3169 | 0.2 | 0.66 | 31.06 | 31.53 | 30.8 | 11145 |
| 1732917840 | 31.1131 | 0.15 | 0.49 | 31.65 | 31.65 | 31.0701 | 1529 |
| 1732750200 | 30.96 | -0.16 | -0.52 | 31.74 | 31.74 | 30.96 | 8894 |
| 1732663800 | 31.1215 | -0.76 | -2.38 | 31.13 | 31.76 | 30.9 | 13346 |
| 1732577400 | 31.88 | 1.32 | 4.33 | 30.89 | 32.3194 | 30.89 | 17616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
