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 | 0.05 | 0.185253797703 | 26.99 | 27.62 | 26.855 | 501017 | 27.07797029 | CS |
| 4 | 0.32 | 1.19760479042 | 26.72 | 27.62 | 25.18 | 300687 | 26.76158764 | CS |
| 12 | 4.72 | 21.146953405 | 22.32 | 27.62 | 21.78 | 263374 | 25.57244986 | CS |
| 26 | 5.87 | 27.7279168635 | 21.17 | 27.62 | 20.03 | 277723 | 23.29364059 | CS |
| 52 | 8.19 | 43.4482758621 | 18.85 | 27.62 | 17.15 | 317161 | 21.9099137 | CS |
| 156 | -11.78 | -30.3451828954 | 38.82 | 40.83 | 16.0415 | 328664 | 25.25455052 | CS |
| 260 | -19.26 | -41.5982721382 | 46.3 | 49.26 | 16.0415 | 328517 | 28.49397019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 27.04 | -0.28 | -1.02 | 27.32 | 27.32 | 26.99 | 174839 |
| 1727217600 | 27.32 | 0.2 | 0.74 | 27.07 | 27.5 | 27.045 | 180959 |
| 1727131200 | 27.12 | 0.18 | 0.67 | 27.15 | 27.35 | 26.98 | 233718 |
| 1726872000 | 26.94 | -0.43 | -1.57 | 27.2 | 27.37 | 26.88 | 1287445 |
| 1726785600 | 27.37 | 0.26 | 0.96 | 27.51 | 27.79 | 26.855 | 386326 |
| 1726699200 | 27.11 | 0.12 | 0.44 | 26.99 | 27.62 | 26.85 | 426837 |
| 1726612800 | 26.99 | 0.13 | 0.48 | 27.12 | 27.3 | 26.82 | 246133 |
| 1726526400 | 26.86 | 0.16 | 0.60 | 26.77 | 27.06 | 26.56 | 208987 |
| 1726267200 | 26.7 | 0.36 | 1.37 | 26.63 | 26.75 | 26.35 | 176721 |
| 1726180800 | 26.34 | 0.54 | 2.09 | 25.94 | 26.545 | 25.86 | 169768 |
| 1726094400 | 25.8 | -0.26 | -1.00 | 25.69 | 25.86 | 25.23 | 180751 |
| 1726008000 | 26.06 | 0.55 | 2.16 | 25.65 | 26.08 | 25.46 | 245178 |
| 1725921600 | 25.51 | -0.51 | -1.96 | 26.02 | 26.02 | 25.18 | 283020 |
| 1725662400 | 26.02 | 0.07 | 0.27 | 26.12 | 26.21 | 25.8 | 249110 |
| 1725576000 | 25.95 | -0.75 | -2.81 | 26.53 | 26.55 | 25.92 | 234256 |
| 1725489600 | 26.7 | -0.26 | -0.96 | 26.96 | 27.285 | 26.42 | 264339 |
| 1725403200 | 26.96 | -0.29 | -1.06 | 27.06 | 27.245 | 26.76 | 217284 |
| 1725057600 | 27.25 | 0.18 | 0.66 | 27.16 | 27.32 | 26.89 | 237947 |
| 1724971200 | 27.07 | 0.11 | 0.41 | 27.14 | 27.21 | 26.74 | 333056 |
| 1724884800 | 26.96 | 0.06 | 0.22 | 26.72 | 27.12 | 26.7 | 181383 |
| 1724798400 | 26.9 | 0.35 | 1.32 | 26.39 | 27.03 | 26.33 | 232210 |
| 1724712000 | 26.55 | -0.09 | -0.34 | 26.91 | 27.04 | 26.54 | 167727 |
| 1724452800 | 26.64 | 0.59 | 2.26 | 26.19 | 27.01 | 26.1 | 233014 |
| 1724366400 | 26.05 | 0.02 | 0.08 | 26.12 | 26.175 | 25.88 | 162339 |
| 1724280000 | 26.03 | 0.4 | 1.56 | 25.71 | 26.08 | 25.5311 | 181870 |
| 1724193600 | 25.63 | -0.29 | -1.12 | 25.82 | 25.82 | 25.44 | 196537 |
| 1724107200 | 25.92 | 0.54 | 2.13 | 25.53 | 25.93 | 25.43 | 168354 |
| 1723848000 | 25.38 | -0.01 | -0.04 | 25.36 | 25.61 | 25.18 | 230020 |
| 1723761600 | 25.39 | 0.57 | 2.30 | 25.21 | 25.65 | 25.01 | 303522 |
| 1723675200 | 24.82 | 0.13 | 0.53 | 24.71 | 25.22 | 24.51 | 661714 |
| 1723588800 | 24.69 | 0.24 | 0.98 | 24.71 | 24.9198 | 24.39 | 259594 |
| 1723502400 | 24.45 | -0.68 | -2.71 | 25.02 | 25.17 | 24.38 | 162022 |
| 1723243200 | 25.13 | -0.09 | -0.36 | 25.22 | 25.27 | 24.95 | 143228 |
| 1723156800 | 25.22 | -0.07 | -0.28 | 25.4 | 25.67 | 25.12 | 249191 |
| 1723070400 | 25.29 | -0.22 | -0.86 | 25.74 | 25.98 | 25.07 | 331755 |
| 1722984000 | 25.51 | 1 | 4.08 | 24.49 | 25.8 | 24.47 | 303828 |
| 1722897600 | 24.51 | -1.22 | -4.74 | 24.77 | 25.19 | 24.31 | 266616 |
| 1722638400 | 25.73 | -0.31 | -1.19 | 25.27 | 25.865 | 25.27 | 288543 |
| 1722552000 | 26.04 | -0.48 | -1.81 | 26.62 | 26.83 | 25.5452 | 361891 |
| 1722465600 | 26.52 | 0.7 | 2.71 | 25.98 | 27.545 | 24.707 | 570658 |
| 1722379200 | 25.82 | 0.96 | 3.86 | 25.03 | 25.87 | 24.72 | 252525 |
| 1722292800 | 24.86 | -0.36 | -1.43 | 25.29 | 25.41 | 24.86 | 160711 |
| 1722033600 | 25.22 | 0.61 | 2.48 | 24.93 | 25.32 | 24.74 | 181906 |
| 1721947200 | 24.61 | 0.34 | 1.40 | 24.42 | 24.89 | 24.38 | 238580 |
| 1721860800 | 24.27 | -0.62 | -2.49 | 24.8 | 25.1 | 24.26 | 246633 |
| 1721774400 | 24.89 | 0.34 | 1.38 | 24.45 | 25.03 | 24.285 | 203441 |
| 1721688000 | 24.55 | 0.64 | 2.68 | 24.03 | 24.56 | 23.785 | 179265 |
| 1721428800 | 23.91 | -0.26 | -1.08 | 24.16 | 24.39 | 23.86 | 192804 |
| 1721342400 | 24.17 | -0.37 | -1.51 | 24.36 | 24.9 | 23.995 | 227322 |
| 1721256000 | 24.54 | -0.1 | -0.41 | 24.56 | 25.12 | 24.51 | 361586 |
| 1721169600 | 24.64 | 0.63 | 2.62 | 24.16 | 24.72 | 24.16 | 297059 |
| 1721083200 | 24.01 | 0.42 | 1.78 | 23.81 | 24.29 | 23.76 | 251871 |
| 1720824000 | 23.59 | 0.4 | 1.72 | 23.44 | 23.89 | 23.37 | 216086 |
| 1720737600 | 23.19 | 1.09 | 4.93 | 22.66 | 23.24 | 22.59 | 255452 |
| 1720651200 | 22.1 | 0.06 | 0.27 | 22.19 | 22.28 | 21.9 | 165038 |
| 1720564800 | 22.04 | 0.06 | 0.27 | 21.87 | 22.085 | 21.82 | 280666 |
| 1720478400 | 21.98 | 0.19 | 0.87 | 21.93 | 22.1 | 21.89 | 193341 |
| 1720219200 | 21.79 | -0.44 | -1.98 | 22.23 | 22.32 | 21.78 | 203694 |
| 1720040640 | 22.23 | 0.01 | 0.05 | 22.32 | 22.445 | 22.22 | 97404 |
| 1719960000 | 22.22 | -0.18 | -0.80 | 22.47 | 22.69 | 22.21 | 281472 |
| 1719873600 | 22.4 | 0.83 | 3.85 | 22.24 | 22.45 | 22.07 | 381143 |
| 1719614400 | 21.57 | 0 | 0.00 | 21.57 | 21.57 | 21.57 | 0 |
| 1719528000 | 21.57 | 0.2 | 0.94 | 21.37 | 21.59 | 21.2 | 173965 |
| 1719441600 | 21.37 | -0.02 | -0.09 | 21.27 | 21.52 | 21.215 | 226845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
