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 | -1.58 | -5.95327807084 | 26.54 | 27.01 | 23.37 | 39456 | 25.1195114 | CS |
| 4 | -3.54 | -12.4210526316 | 28.5 | 29.49 | 23.37 | 40873 | 26.60661244 | CS |
| 12 | -1.25 | -4.76917207173 | 26.21 | 33.3653 | 22.57 | 49600 | 28.01104892 | CS |
| 26 | 7.91 | 46.3929618768 | 17.05 | 33.3653 | 16.25 | 38341 | 25.39836479 | CS |
| 52 | 13.69 | 121.472937001 | 11.27 | 33.3653 | 10.61 | 24602 | 22.91487216 | CS |
| 156 | 19.02 | 320.202020202 | 5.94 | 33.3653 | 4.9677 | 12836 | 17.63212965 | CS |
| 260 | 21.01 | 531.898734177 | 3.95 | 33.3653 | 2.99 | 84150 | 7.98997862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 24.96 | 0.34 | 1.38 | 24.25 | 25.34 | 23.84 | 36945 |
| 1741646100 | 24.62 | -1.51 | -5.78 | 25.165 | 25.7 | 23.37 | 63752 |
| 1741390500 | 26.13 | 1.44 | 5.83 | 24.53 | 26.74 | 24.17 | 34093 |
| 1741304100 | 24.69 | -2.08 | -7.77 | 27.01 | 27.01 | 24.22 | 48004 |
| 1741217700 | 26.77 | 0.13 | 0.49 | 26.54 | 26.77 | 25.8781 | 14484 |
| 1741131300 | 26.64 | -0.43 | -1.59 | 26.52 | 27.055 | 24.81 | 46690 |
| 1741044900 | 27.07 | 0.81 | 3.08 | 27.31 | 27.83 | 26.5335 | 34810 |
| 1740785700 | 26.26 | 0.28 | 1.08 | 25.91 | 26.45 | 25.45 | 19909 |
| 1740699300 | 25.98 | -0.68 | -2.55 | 26.91 | 26.92 | 25.84 | 11977 |
| 1740612900 | 26.66 | 0.55 | 2.11 | 26.11 | 27.11 | 25.7 | 47478 |
| 1740526500 | 26.11 | -0.9 | -3.33 | 26.89 | 26.89 | 25.9033 | 33062 |
| 1740440100 | 27.01 | 0.98 | 3.76 | 26.6 | 27.31 | 26.543 | 62471 |
| 1740180900 | 26.03 | -0.73 | -2.73 | 26.93 | 27.2 | 25.51 | 62316 |
| 1740094500 | 26.76 | -1.26 | -4.50 | 28.36 | 28.36 | 26.385 | 38245 |
| 1740008100 | 28.02 | 0.1 | 0.36 | 28.04 | 28.3835 | 27.73 | 21997 |
| 1739921700 | 27.92 | -0.16 | -0.57 | 28.46 | 28.8723 | 27.62 | 27953 |
| 1739576100 | 28.08 | 0.33 | 1.19 | 27.65 | 28.51 | 27.16 | 43089 |
| 1739489700 | 27.75 | -0.65 | -2.29 | 28.38 | 28.47 | 26.2 | 83625 |
| 1739403300 | 28.4 | -0.14 | -0.49 | 28.5 | 29.49 | 28.02 | 45686 |
| 1739316900 | 28.54 | 0.15 | 0.53 | 28.45 | 29.05 | 27.72 | 50520 |
| 1739230500 | 28.39 | -0.99 | -3.37 | 29.09 | 29.4644 | 28.18 | 44999 |
| 1738971300 | 29.38 | -1.27 | -4.14 | 30.9 | 31.2 | 28.87 | 24600 |
| 1738884900 | 30.65 | 0.23 | 0.76 | 29.38 | 30.8 | 29.3 | 44863 |
| 1738798500 | 30.42 | 0.27 | 0.90 | 30.14 | 30.94 | 29.5591 | 50207 |
| 1738712100 | 30.15 | 1.65 | 5.79 | 29.03 | 30.15 | 28.778 | 29733 |
| 1738625700 | 28.5 | -3.41 | -10.69 | 29.5 | 29.9 | 28.1 | 136924 |
| 1738366500 | 31.91 | 0.98 | 3.17 | 31.38 | 32.939999 | 31 | 98387 |
| 1738280100 | 30.93 | -1.18 | -3.67 | 30.26 | 32 | 30.195 | 75670 |
| 1738193700 | 32.11 | 1.81 | 5.97 | 30.42 | 33.365299 | 30.33 | 117945 |
| 1738107300 | 30.3 | 1.17 | 4.02 | 28.87 | 30.54 | 28.21 | 69026 |
| 1738020900 | 29.13 | -0.8 | -2.67 | 29.24 | 29.395 | 27.48 | 74775 |
| 1737761700 | 29.93 | -0.87 | -2.82 | 29.93 | 31.1649 | 29.13 | 109188 |
| 1737675300 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737588900 | 30.8 | 0.37 | 1.22 | 30.44 | 31.7899 | 30 | 63087 |
| 1737502500 | 30.43 | 1.56 | 5.40 | 29 | 31.28 | 28.9198 | 71834 |
| 1737156900 | 28.87 | 1.17 | 4.22 | 28.3 | 28.88 | 27.57 | 44475 |
| 1737070500 | 27.7 | -0.43 | -1.53 | 28.15 | 29 | 27.64 | 88850 |
| 1736984100 | 28.13 | 0.62 | 2.25 | 27.76 | 28.49 | 27.63 | 72670 |
| 1736897700 | 27.51 | 1.71 | 6.63 | 27.1 | 28.1999 | 26.6001 | 71564 |
| 1736811300 | 25.8 | 1.02 | 4.12 | 24.92 | 26.01 | 24.81 | 54419 |
| 1736552100 | 24.78 | 0.2 | 0.81 | 24.65 | 25.11 | 23.74 | 28480 |
| 1736379300 | 24.58 | -1.75 | -6.65 | 26.21 | 26.21 | 22.57 | 87910 |
| 1736292900 | 26.33 | 0.02 | 0.08 | 26.72 | 26.99 | 25.79 | 18306 |
| 1736206500 | 26.31 | -0.8 | -2.95 | 27.25 | 27.91 | 26.0201 | 36427 |
| 1735947300 | 27.11 | -0.01 | -0.04 | 27.22 | 28.4 | 27.11 | 33005 |
| 1735860900 | 27.12 | 1.44 | 5.61 | 26.2 | 28.3852 | 25.94 | 42539 |
| 1735688100 | 25.68 | -0.66 | -2.51 | 26.04 | 26.04 | 25.18 | 19361 |
| 1735601700 | 26.34 | 0.31 | 1.19 | 25.65 | 26.765 | 25.6 | 18374 |
| 1735342500 | 26.03 | -0.36 | -1.36 | 26.83 | 27.09 | 25.5691 | 13094 |
| 1735256100 | 26.39 | 0.47 | 1.81 | 25.89 | 26.5585 | 25.7 | 25806 |
| 1735077840 | 25.92 | -0.04 | -0.15 | 25.58 | 26.16 | 25.38 | 15576 |
| 1734996900 | 25.96 | -0.04 | -0.15 | 25.92 | 26.6 | 25.14 | 49429 |
| 1734737700 | 26 | -0.16 | -0.61 | 25.7 | 26.95 | 25.39 | 26560 |
| 1734651300 | 26.16 | 0.89 | 3.52 | 25.81 | 26.8 | 25.75 | 35908 |
| 1734564900 | 25.27 | -0.73 | -2.81 | 26.21 | 27.36 | 24.9362 | 57303 |
| 1734478500 | 26 | -0.02 | -0.08 | 25.49 | 26.0689 | 25.32 | 46982 |
| 1734392100 | 26.02 | -0.44 | -1.66 | 26.06 | 26.23 | 25.13 | 35358 |
| 1734132900 | 26.46 | -0.52 | -1.93 | 27.25 | 27.5 | 26.38 | 38014 |
| 1734046500 | 26.98 | 0.75 | 2.86 | 26.55 | 27.68 | 26.3 | 50144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
