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 | -0.99 | -3.70508982036 | 26.72 | 27.05 | 23.92 | 293678 | 25.66898237 | CS |
| 4 | -6.26 | -19.5686151922 | 31.99 | 32.55 | 23.92 | 316295 | 27.6697182 | CS |
| 12 | 0.575 | 2.28582786722 | 25.155 | 33.565 | 23.92 | 392034 | 28.93443842 | CS |
| 26 | -4.55 | -15.0264200793 | 30.28 | 33.565 | 23.92 | 394137 | 28.03000341 | CS |
| 52 | -13.34 | -34.1438443819 | 39.07 | 57.13 | 23.92 | 300731 | 33.208396 | CS |
| 156 | -3.32 | -11.4285714286 | 29.05 | 57.13 | 23.92 | 176593 | 34.19773323 | CS |
| 260 | -0.74 | -2.79561768039 | 26.47 | 57.13 | 11.88 | 168426 | 33.87706111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 25.73 | 0.66 | 2.63 | 25.11 | 26.03 | 25.085 | 203524 |
| 1741131600 | 25.07 | -0.02 | -0.08 | 24.59 | 25.405 | 23.92 | 340729 |
| 1741045200 | 25.09 | -1.06 | -4.05 | 26.25 | 27 | 24.97 | 250296 |
| 1740786000 | 26.15 | -0.04 | -0.15 | 26.34 | 26.65 | 25.81 | 362323 |
| 1740699600 | 26.19 | -0.89 | -3.29 | 26.72 | 27.05 | 26.05 | 311516 |
| 1740613200 | 27.08 | -0.36 | -1.31 | 27.4 | 28 | 26.85 | 231172 |
| 1740526800 | 27.44 | -0.92 | -3.24 | 28.36 | 28.75 | 27.4 | 177114 |
| 1740440400 | 28.36 | 1.06 | 3.88 | 27.25 | 28.93 | 27.25 | 341267 |
| 1740181200 | 27.3 | -1.55 | -5.37 | 29.22 | 29.5 | 27.3 | 353779 |
| 1740094800 | 28.85 | 0.9 | 3.22 | 27.74 | 28.94 | 27.74 | 311436 |
| 1740008400 | 27.95 | 0.03 | 0.11 | 27.48 | 28.57 | 27.36 | 202744 |
| 1739922000 | 27.92 | 1.27 | 4.77 | 26.65 | 28.11 | 26.5 | 332721 |
| 1739576400 | 26.65 | -2.43 | -8.36 | 26.55 | 26.9711 | 25.38 | 876873 |
| 1739490000 | 29.08 | 0.4 | 1.39 | 28.96 | 29.42 | 28.7 | 561342 |
| 1739403600 | 28.68 | -0.91 | -3.08 | 29.06 | 29.58 | 28.31 | 404958 |
| 1739317200 | 29.59 | -1.31 | -4.24 | 30.51 | 30.83 | 29.38 | 300355 |
| 1739230800 | 30.9 | -0.06 | -0.19 | 31.31 | 31.74 | 30.66 | 146881 |
| 1738971600 | 30.96 | -0.87 | -2.73 | 31.65 | 32.07 | 30.87 | 129539 |
| 1738885200 | 31.83 | 0.14 | 0.44 | 31.99 | 32.549999 | 31.73 | 178817 |
| 1738798800 | 31.69 | 1.09 | 3.56 | 30.47 | 31.755 | 30.47 | 226682 |
| 1738712400 | 30.6 | -0.26 | -0.84 | 30.63 | 31 | 30.22 | 231968 |
| 1738626000 | 30.86 | -1.29 | -4.01 | 31.43 | 31.97 | 30.86 | 280229 |
| 1738366800 | 32.15 | -0.22 | -0.68 | 32.46 | 33.27 | 32.02 | 206410 |
| 1738280400 | 32.369999 | -0.13 | -0.40 | 32.64 | 33 | 32.13 | 197584 |
| 1738194000 | 32.5 | 0.16 | 0.49 | 32.22 | 33.565 | 32.095 | 311806 |
| 1738107600 | 32.34 | -0.39 | -1.19 | 32.52 | 32.82 | 31.86 | 283728 |
| 1738021200 | 32.729999 | 1.4 | 4.47 | 30.75 | 32.83 | 30.75 | 289104 |
| 1737762000 | 31.33 | 0.58 | 1.89 | 30.89 | 31.45 | 30.675 | 205594 |
| 1737675600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1737589200 | 30.75 | -0.23 | -0.74 | 31.08 | 31.26 | 30.54 | 272440 |
| 1737502800 | 30.98 | 0.74 | 2.45 | 31.12 | 31.4 | 30.52 | 290419 |
| 1737157200 | 30.24 | 0.49 | 1.65 | 30.07 | 30.77 | 29.93 | 394658 |
| 1737070800 | 29.75 | 0.27 | 0.92 | 29.19 | 29.99 | 28.95 | 211411 |
| 1736984400 | 29.48 | 0.98 | 3.44 | 29.17 | 29.97 | 28.91 | 586915 |
| 1736898000 | 28.5 | -0.39 | -1.35 | 29.13 | 29.81 | 28.11 | 265229 |
| 1736811600 | 28.89 | 0.05 | 0.17 | 28.56 | 29.28 | 28.3 | 250036 |
| 1736552400 | 28.84 | -0.41 | -1.40 | 28.67 | 29.23 | 28.245 | 331232 |
| 1736379600 | 29.25 | 0.66 | 2.31 | 28.3 | 29.9 | 27.94 | 460088 |
| 1736293200 | 28.59 | -0.71 | -2.42 | 29.35 | 29.97 | 28.26 | 532906 |
| 1736206800 | 29.3 | -0.2 | -0.68 | 29.74 | 30.71 | 29.3 | 379004 |
| 1735947600 | 29.5 | -0.01 | -0.03 | 29.58 | 29.95 | 28.7564 | 374242 |
| 1735861200 | 29.51 | -0.26 | -0.87 | 30.03 | 30.23 | 29.06 | 266995 |
| 1735688400 | 29.77 | 0.42 | 1.43 | 29.61 | 30.205 | 29.33 | 365228 |
| 1735602000 | 29.35 | -1.02 | -3.36 | 30.36 | 30.57 | 29.235 | 245864 |
| 1735342800 | 30.37 | -1.59 | -4.97 | 31.2 | 31.53 | 30 | 373510 |
| 1735256400 | 31.96 | -0.7 | -2.14 | 32.28 | 32.39 | 31.59 | 282620 |
| 1735077840 | 32.659999 | 2.37 | 7.82 | 30.55 | 32.84 | 30.4 | 479272 |
| 1734997200 | 30.29 | 0.03 | 0.10 | 30.27 | 30.9 | 29.25 | 575264 |
| 1734738000 | 30.26 | 5.55 | 22.46 | 30 | 31.31 | 28.27 | 3504041 |
| 1734651600 | 24.71 | 0.18 | 0.73 | 24.56 | 25.45 | 24.15 | 621378 |
| 1734565200 | 24.53 | -0.75 | -2.97 | 25.37 | 25.96 | 24.2 | 587583 |
| 1734478800 | 25.28 | -0.32 | -1.25 | 25.21 | 26 | 24.89 | 256057 |
| 1734392400 | 25.6 | 0.97 | 3.94 | 24.6 | 25.65 | 24.08 | 341832 |
| 1734133200 | 24.63 | -0.43 | -1.72 | 25.06 | 25.06 | 23.97 | 374761 |
| 1734046800 | 25.06 | -0.84 | -3.24 | 25.39 | 26.16 | 24.86 | 372625 |
| 1733960400 | 25.9 | -1.23 | -4.53 | 27.08 | 27.08 | 25.87 | 354195 |
| 1733874000 | 27.13 | 0.11 | 0.41 | 26.97 | 27.99 | 26.29 | 292451 |
| 1733787600 | 27.02 | 0.18 | 0.67 | 27 | 28.04 | 26.78 | 264958 |
| 1733528400 | 26.84 | -0.18 | -0.67 | 27.38 | 27.38 | 26.58 | 156552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
