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 | 1.65 | 7.01829008932 | 23.51 | 25.91 | 23.06 | 3140501 | 25.06669085 | CS |
| 4 | 2.17 | 9.43888647238 | 22.99 | 25.91 | 21.67 | 2963999 | 23.70928233 | CS |
| 12 | -0.87 | -3.34229734921 | 26.03 | 27.65 | 21.67 | 2088675 | 24.6066997 | CS |
| 26 | -4.88 | -16.2450066578 | 30.04 | 38.86 | 21.67 | 2237492 | 28.31400511 | CS |
| 52 | 4.75 | 23.2729054385 | 20.41 | 38.86 | 16.05 | 1900188 | 25.3137054 | CS |
| 156 | 2.79 | 12.4720607957 | 22.37 | 38.86 | 15.2801 | 1439331 | 24.58565926 | CS |
| 260 | -13.39 | -34.7341115435 | 38.55 | 65.7 | 15.2801 | 1295611 | 25.77971958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 25.16 | -0.14 | -0.55 | 25.5 | 25.75 | 24.73 | 3265595 |
| 1741646400 | 25.3 | -0.34 | -1.33 | 24.77 | 25.85 | 24.77 | 2445331 |
| 1741390800 | 25.64 | 0.52 | 2.07 | 25.01 | 25.91 | 24.95 | 3398213 |
| 1741304400 | 25.12 | 0.12 | 0.48 | 24.92 | 25.43 | 24.8598 | 2878595 |
| 1741218000 | 25 | 0.83 | 3.43 | 24.21 | 25.275 | 24.21 | 4321721 |
| 1741131600 | 24.17 | 0.4 | 1.68 | 23.51 | 24.49 | 23.06 | 2658643 |
| 1741045200 | 23.77 | 0.06 | 0.25 | 23.78 | 24.58 | 23.65 | 3132026 |
| 1740786000 | 23.71 | 1.16 | 5.14 | 22.31 | 23.7959 | 22.2256 | 3477546 |
| 1740699600 | 22.55 | 0.32 | 1.44 | 22.23 | 23.24 | 21.9408 | 3831607 |
| 1740613200 | 22.23 | -1.54 | -6.48 | 25.06 | 25.125 | 21.75 | 6240596 |
| 1740526800 | 23.77 | -0.36 | -1.49 | 24.04 | 24.4809 | 22.85 | 4137408 |
| 1740440400 | 24.13 | 0.58 | 2.46 | 23.6 | 24.26 | 23.25 | 2510296 |
| 1740181200 | 23.55 | 1.16 | 5.18 | 23 | 24.3142 | 22.7 | 4064380 |
| 1740094800 | 22.39 | 0.27 | 1.22 | 22.13 | 22.44 | 21.67 | 1953176 |
| 1740008400 | 22.12 | -0.83 | -3.62 | 22.625 | 23.13 | 22 | 1507742 |
| 1739922000 | 22.95 | 0.41 | 1.82 | 22.61 | 23.18 | 22.3 | 2697212 |
| 1739576400 | 22.54 | -1.44 | -6.01 | 23.9 | 24 | 22.54 | 1948985 |
| 1739490000 | 23.98 | -0.21 | -0.87 | 24.37 | 24.421 | 23.765 | 1357586 |
| 1739403600 | 24.19 | 1.06 | 4.58 | 22.78 | 24.515 | 22.7683 | 2465756 |
| 1739317200 | 23.13 | 0.13 | 0.57 | 22.99 | 23.29 | 22.91 | 1289168 |
| 1739230800 | 23 | -0.2 | -0.86 | 23.24 | 23.6199 | 22.96 | 1140014 |
| 1738971600 | 23.2 | 0.09 | 0.39 | 23.41 | 23.65 | 23.08 | 1396507 |
| 1738885200 | 23.11 | 0.09 | 0.39 | 23.13 | 23.2288 | 22.77 | 1651420 |
| 1738798800 | 23.02 | -0.45 | -1.92 | 23.59 | 23.76 | 22.97 | 1397261 |
| 1738712400 | 23.47 | -0.05 | -0.21 | 23.81 | 23.81 | 23.36 | 1169187 |
| 1738626000 | 23.52 | -0.15 | -0.63 | 23.19 | 23.72 | 23.04 | 1013951 |
| 1738366800 | 23.67 | 0.2 | 0.85 | 23.7 | 23.865 | 23.28 | 1458363 |
| 1738280400 | 23.47 | 0.1 | 0.43 | 23.4 | 23.51 | 23.11 | 1100513 |
| 1738194000 | 23.37 | -0.7 | -2.91 | 23.93 | 23.965 | 23.05 | 2008940 |
| 1738107600 | 24.07 | 0.02 | 0.08 | 24.17 | 24.5 | 23.91 | 1371062 |
| 1738021200 | 24.05 | -0.14 | -0.58 | 23.75 | 24.5 | 23.73 | 1543356 |
| 1737762000 | 24.19 | -0.42 | -1.71 | 24.19 | 24.33 | 23.81 | 1526622 |
| 1737675600 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1737589200 | 24.61 | -0.39 | -1.56 | 25.01 | 25.1499 | 24.35 | 2529009 |
| 1737502800 | 25 | -1.04 | -3.99 | 26.32 | 26.32 | 24.63 | 3032494 |
| 1737157200 | 26.04 | 0.03 | 0.12 | 26.2 | 26.3 | 25.75 | 1136611 |
| 1737070800 | 26.01 | 0.22 | 0.85 | 25.71 | 26.26 | 25.53 | 1413819 |
| 1736984400 | 25.79 | -0.69 | -2.61 | 26.53 | 26.535 | 25.11 | 2548196 |
| 1736898000 | 26.48 | -0.02 | -0.08 | 26.61 | 26.842 | 25.4 | 1430031 |
| 1736811600 | 26.5 | -0.22 | -0.82 | 26.34 | 26.71 | 26 | 1709196 |
| 1736552400 | 26.72 | -0.44 | -1.62 | 26.81 | 27.05 | 26.43 | 779724 |
| 1736379600 | 27.16 | 0.22 | 0.82 | 26.55 | 27.16 | 26.1 | 860873 |
| 1736293200 | 26.94 | -0.01 | -0.04 | 27.01 | 27.32 | 26.45 | 947689 |
| 1736206800 | 26.95 | -0.32 | -1.17 | 27.48 | 27.49 | 26.77 | 933385 |
| 1735947600 | 27.27 | 0.23 | 0.85 | 27.11 | 27.5899 | 27 | 1177566 |
| 1735861200 | 27.04 | 0.4 | 1.50 | 27.21 | 27.65 | 26.71 | 1404756 |
| 1735688400 | 26.64 | -0.43 | -1.59 | 27.33 | 27.6 | 26.55 | 1121924 |
| 1735602000 | 27.07 | -0.15 | -0.55 | 26.87 | 27.27 | 26.34 | 830340 |
| 1735342800 | 27.22 | -0.06 | -0.22 | 27.13 | 27.37 | 26.688 | 1593538 |
| 1735256400 | 27.28 | -0.01 | -0.04 | 27.24 | 27.549 | 26.92 | 714068 |
| 1735077840 | 27.29 | 0.43 | 1.60 | 27 | 27.41 | 26.6818 | 535030 |
| 1734997200 | 26.86 | 0.2 | 0.75 | 26.76 | 26.95 | 25.9502 | 1071034 |
| 1734738000 | 26.66 | 1.05 | 4.10 | 25.5 | 26.79 | 25.01 | 8541330 |
| 1734651600 | 25.61 | -0.37 | -1.42 | 26.25 | 26.7 | 25.55 | 1313169 |
| 1734565200 | 25.98 | -0.69 | -2.59 | 26.89 | 27.6 | 25.72 | 1827108 |
| 1734478800 | 26.67 | 0.71 | 2.73 | 26.03 | 27.22 | 25.91 | 2244351 |
| 1734392400 | 25.96 | -0.41 | -1.55 | 26.3 | 26.85 | 25.86 | 1943456 |
| 1734133200 | 26.37 | -0.61 | -2.26 | 27 | 27.32 | 26.13 | 981591 |
| 1734046800 | 26.98 | -0.4 | -1.46 | 27.35 | 27.435 | 26.5005 | 1078456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
