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 | 1.4 | 5.26315789474 | 26.6 | 28.64 | 26.5404 | 2520170 | 27.94897291 | CS |
| 4 | 2.23 | 8.65347303066 | 25.77 | 28.64 | 25.23 | 3056300 | 27.29555854 | CS |
| 12 | 4.14 | 17.3512154233 | 23.86 | 28.64 | 22.72 | 2781778 | 25.89006157 | CS |
| 26 | 5.19 | 22.7531784305 | 22.81 | 28.64 | 20.68 | 3402325 | 23.83579677 | CS |
| 52 | -0.4 | -1.40845070423 | 28.4 | 33.43 | 20.68 | 3567172 | 25.01203138 | CS |
| 156 | 3.65 | 14.9897330595 | 24.35 | 33.43 | 18.7107 | 3376165 | 23.97530385 | CS |
| 260 | 9.07 | 47.9133650291 | 18.93 | 33.43 | 14.55 | 4312814 | 23.52516222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 28 | -0.37 | -1.30 | 28.42 | 28.45 | 27.925 | 1384620 |
| 1732664100 | 28.37 | -0.15 | -0.53 | 28.5 | 28.585 | 28.145 | 2371448 |
| 1732577700 | 28.52 | 0.53 | 1.89 | 28.23 | 28.64 | 28.23 | 3088596 |
| 1732318500 | 27.99 | 0.35 | 1.27 | 27.83 | 28.17 | 27.75 | 2434146 |
| 1732232100 | 27.64 | 0.75 | 2.79 | 27 | 27.67 | 26.91 | 2371442 |
| 1732145700 | 26.89 | 0.22 | 0.82 | 26.67 | 26.925 | 26.58 | 2062481 |
| 1732059300 | 26.67 | 0.29 | 1.10 | 26.26 | 27.02 | 26.26 | 3104957 |
| 1731972900 | 26.38 | -0.68 | -2.51 | 27.03 | 27.08 | 26.135 | 3263165 |
| 1731713700 | 27.06 | -0.61 | -2.20 | 27.53 | 27.59 | 26.96 | 2257760 |
| 1731627300 | 27.67 | -0.24 | -0.86 | 27.84 | 27.94 | 27.21 | 2854367 |
| 1731540900 | 27.91 | -0.02 | -0.07 | 27.93 | 28.27 | 27.785 | 2233553 |
| 1731454500 | 27.93 | -0.24 | -0.85 | 28 | 28.17 | 27.58 | 3053983 |
| 1731368100 | 28.17 | 1.13 | 4.18 | 27.2 | 28.2 | 27.16 | 3757226 |
| 1731108900 | 27.04 | -0.84 | -3.01 | 27.05 | 27.22 | 25.23 | 7054942 |
| 1731022500 | 27.88 | -0.02 | -0.07 | 27.69 | 27.99 | 27.57 | 3890145 |
| 1730936100 | 27.9 | 1.24 | 4.65 | 27.43 | 27.92 | 27.22 | 3794689 |
| 1730849700 | 26.66 | 0.43 | 1.64 | 26.39 | 26.77 | 26.21 | 2602244 |
| 1730763300 | 26.23 | 0.25 | 0.96 | 26.06 | 26.365 | 25.87 | 2174939 |
| 1730500500 | 25.98 | 0.13 | 0.50 | 25.955 | 26.41 | 25.91 | 2152625 |
| 1730414100 | 25.85 | -0.32 | -1.22 | 26.17 | 26.36 | 25.835 | 2626440 |
| 1730327700 | 26.17 | 0.35 | 1.36 | 25.92 | 27.09 | 25.9 | 3576998 |
| 1730241300 | 25.82 | 0.67 | 2.66 | 25.21 | 25.895 | 25.21 | 2919584 |
| 1730154900 | 25.15 | -0.85 | -3.27 | 26.16 | 26.26 | 25.13 | 3605856 |
| 1729895700 | 26 | 0.2 | 0.79 | 25.94 | 26.2 | 25.85 | 2749783 |
| 1729809300 | 25.795 | 0.01 | 0.02 | 25.94 | 26.13 | 25.79 | 1826390 |
| 1729722900 | 25.79 | -0.49 | -1.86 | 26.26 | 26.32 | 25.73 | 2303965 |
| 1729636500 | 26.28 | -0.39 | -1.46 | 26.675 | 26.7 | 26.225 | 2025047 |
| 1729550100 | 26.67 | 0.2 | 0.76 | 26.43 | 26.83 | 26.43 | 2263843 |
| 1729290900 | 26.47 | 0.1 | 0.38 | 26.44 | 26.54 | 26.325 | 2417513 |
| 1729204500 | 26.37 | 0.23 | 0.88 | 26.22 | 26.43 | 26.08 | 1854270 |
| 1729118100 | 26.14 | -0.13 | -0.49 | 26.27 | 26.36 | 26.09 | 1571027 |
| 1729031700 | 26.27 | 0.33 | 1.27 | 25.96 | 26.32 | 25.74 | 2979355 |
| 1728945300 | 25.94 | 0.03 | 0.12 | 26.04 | 26.165 | 25.62 | 1898510 |
| 1728686100 | 25.91 | 0.01 | 0.04 | 25.87 | 26.04 | 25.78 | 1634654 |
| 1728599700 | 25.9 | 0.09 | 0.35 | 25.85 | 25.99 | 25.7 | 2243595 |
| 1728513300 | 25.81 | 0.33 | 1.30 | 25.48 | 25.84 | 25.42 | 2149920 |
| 1728426900 | 25.48 | 0.2 | 0.79 | 25.33 | 25.575 | 25.165 | 2403193 |
| 1728340500 | 25.28 | -0.09 | -0.35 | 25.59 | 25.785 | 25.27 | 2139108 |
| 1728081300 | 25.37 | -0.16 | -0.63 | 25.81 | 25.86 | 25.28 | 3350098 |
| 1727994900 | 25.53 | 0.41 | 1.63 | 25.12 | 25.56 | 25.095 | 2173525 |
| 1727908500 | 25.12 | 0.07 | 0.28 | 25.27 | 25.555 | 25.08 | 2329126 |
| 1727822100 | 25.05 | -0.38 | -1.49 | 25.48 | 25.48 | 25 | 2430779 |
| 1727735520 | 25.43 | 0.12 | 0.47 | 25.18 | 25.57 | 25.12 | 3090659 |
| 1727476500 | 25.31 | 0.33 | 1.32 | 25 | 25.44 | 24.95 | 2167290 |
| 1727390100 | 24.98 | 0.16 | 0.64 | 25 | 25.07 | 24.765 | 2287048 |
| 1727303700 | 24.82 | -0.11 | -0.44 | 24.89 | 25.115 | 24.72 | 2211950 |
| 1727217300 | 24.93 | 0.14 | 0.56 | 24.82 | 25.005 | 24.77 | 2978751 |
| 1727130900 | 24.79 | 0.09 | 0.36 | 24.82 | 24.88 | 24.59 | 1836076 |
| 1726871700 | 24.7 | 0.23 | 0.94 | 24.36 | 24.805 | 24.35 | 6967521 |
| 1726785300 | 24.47 | -0.02 | -0.08 | 24.95 | 25 | 24.245 | 3705681 |
| 1726698900 | 24.49 | -0.14 | -0.57 | 24.67 | 24.88 | 24.42 | 2159747 |
| 1726612500 | 24.63 | -0.25 | -1.00 | 24.97 | 24.97 | 24.52 | 2224454 |
| 1726526100 | 24.88 | 0.29 | 1.18 | 24.59 | 25.03 | 24.59 | 2623197 |
| 1726266900 | 24.59 | 0.32 | 1.32 | 24.57 | 24.915 | 24.54 | 2551349 |
| 1726180500 | 24.27 | 0.12 | 0.50 | 24.25 | 24.365 | 24.08 | 2408456 |
| 1726094100 | 24.15 | 0.77 | 3.29 | 23.38 | 24.175 | 23.335 | 2893662 |
| 1726007700 | 23.38 | 0.24 | 1.04 | 23.28 | 23.71 | 23.28 | 3009886 |
| 1725921300 | 23.14 | 0.04 | 0.17 | 23.05 | 23.445 | 22.72 | 3202837 |
| 1725662100 | 23.1 | -0.54 | -2.28 | 23.92 | 23.92 | 23.09 | 3092669 |
| 1725575700 | 23.64 | -0.13 | -0.55 | 23.67 | 23.805 | 23.555 | 2621365 |
| 1725489300 | 23.77 | -0.23 | -0.96 | 23.86 | 24.09 | 23.73 | 3084853 |
| 1725402900 | 24 | -1.14 | -4.53 | 24.835 | 24.94 | 23.91 | 4154224 |
| 1725057300 | 25.14 | 0.06 | 0.24 | 25.11 | 25.3 | 24.98 | 4752496 |
| 1724970900 | 25.08 | 0.7 | 2.87 | 24.52 | 25.215 | 24.44 | 3396035 |
| 1724884500 | 24.38 | -0.06 | -0.25 | 24.35 | 24.55 | 24.02 | 2796698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
