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 | -0.38 | -1.48263753414 | 25.63 | 25.95 | 25.07 | 794188 | 25.58354857 | CS |
| 4 | -2.465 | -8.89410066751 | 27.715 | 28.27 | 25.07 | 1114477 | 26.4358012 | CS |
| 12 | -0.375 | -1.46341463415 | 25.625 | 29.78 | 24.52 | 1338805 | 27.15204182 | CS |
| 26 | -1.55 | -5.78358208955 | 26.8 | 29.78 | 23.69 | 1273414 | 26.64874476 | CS |
| 52 | 2.33 | 10.1657940663 | 22.92 | 29.78 | 21.42 | 1338819 | 25.35059196 | CS |
| 156 | 0.85 | 3.48360655738 | 24.4 | 29.78 | 15.31 | 1283339 | 21.69303862 | CS |
| 260 | 13.45 | 113.983050847 | 11.8 | 29.78 | 5.35 | 1496851 | 18.7298344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 25.17 | -0.26 | -1.02 | 25.51 | 25.7 | 25.16 | 1090861 |
| 1735688400 | 25.43 | -0.08 | -0.31 | 25.55 | 25.63 | 25.24 | 789874 |
| 1735602000 | 25.51 | -0.09 | -0.35 | 25.29 | 25.61 | 25.07 | 919184 |
| 1735342800 | 25.6 | -0.24 | -0.93 | 25.6 | 25.95 | 25.4 | 785678 |
| 1735256400 | 25.84 | 0.1 | 0.39 | 25.63 | 25.92 | 25.5321 | 686429 |
| 1735077840 | 25.74 | 0.2 | 0.78 | 25.65 | 25.85 | 25.46 | 524706 |
| 1734997200 | 25.54 | 0.25 | 0.99 | 25.41 | 25.66 | 25.15 | 1280680 |
| 1734738000 | 25.29 | -0.03 | -0.12 | 25.11 | 25.63 | 25 | 2255381 |
| 1734651600 | 25.32 | -0.36 | -1.40 | 25.77 | 25.89 | 25.19 | 1803717 |
| 1734565200 | 25.68 | -1.03 | -3.86 | 26.79 | 27.01 | 25.66 | 1162870 |
| 1734478800 | 26.71 | -0.12 | -0.45 | 26.71 | 26.875 | 26.402 | 1277096 |
| 1734392400 | 26.83 | -0.46 | -1.69 | 27.15 | 27.4 | 26.67 | 1274853 |
| 1734133200 | 27.29 | -0.53 | -1.91 | 27.79 | 27.88 | 27.185 | 880623 |
| 1734046800 | 27.82 | 0.32 | 1.16 | 27.46 | 28.03 | 27.385 | 2061740 |
| 1733960400 | 27.5 | 0.13 | 0.47 | 27.5 | 27.7 | 27.3 | 854972 |
| 1733874000 | 27.37 | -0.4 | -1.44 | 27.64 | 27.64 | 27.31 | 901660 |
| 1733787600 | 27.77 | -0.05 | -0.18 | 27.99 | 28.27 | 27.735 | 894918 |
| 1733528400 | 27.82 | 0.17 | 0.61 | 27.74 | 27.9 | 27.52 | 783250 |
| 1733442000 | 27.65 | -0.16 | -0.58 | 27.64 | 27.85 | 27.51 | 999694 |
| 1733355600 | 27.81 | -0.06 | -0.22 | 27.88 | 27.97 | 27.74 | 1189131 |
| 1733269200 | 27.87 | -0.6 | -2.11 | 28.49 | 28.67 | 27.835 | 994805 |
| 1733182800 | 28.47 | -0.21 | -0.73 | 28.56 | 28.62 | 28.31 | 849819 |
| 1732917840 | 28.68 | 0.21 | 0.74 | 28.56 | 28.78 | 28.52 | 800922 |
| 1732750800 | 28.47 | -0.18 | -0.63 | 28.63 | 28.9 | 28.22 | 1245026 |
| 1732664400 | 28.65 | -0.68 | -2.32 | 29.21 | 29.44 | 28.625 | 1483565 |
| 1732578000 | 29.33 | 0.29 | 1.00 | 29.28 | 29.78 | 29.21 | 2452595 |
| 1732318800 | 29.04 | 0.48 | 1.68 | 28.52 | 29.07 | 28.48 | 956726 |
| 1732232400 | 28.56 | 0.85 | 3.07 | 27.7 | 28.57 | 27.7 | 1094464 |
| 1732146000 | 27.71 | 0 | 0.00 | 27.75 | 27.9 | 27.39 | 1895145 |
| 1732059600 | 27.71 | -0.32 | -1.14 | 27.79 | 27.89 | 27.41 | 2354591 |
| 1731973200 | 28.03 | -0.04 | -0.14 | 28.02 | 28.42 | 27.97 | 776024 |
| 1731714000 | 28.07 | -0.17 | -0.60 | 28.13 | 28.37 | 28.025 | 910159 |
| 1731627600 | 28.24 | -0.27 | -0.95 | 28.51 | 28.675 | 28.15 | 952614 |
| 1731541200 | 28.51 | 0.12 | 0.42 | 28.42 | 28.77 | 28.31 | 948169 |
| 1731454800 | 28.39 | -0.35 | -1.22 | 28.53 | 28.63 | 28.12 | 1056694 |
| 1731368400 | 28.74 | 0.17 | 0.60 | 28.63 | 28.825 | 28.47 | 872337 |
| 1731109200 | 28.57 | -0.26 | -0.90 | 28.58 | 28.88 | 28.32 | 1015678 |
| 1731022800 | 28.83 | -0.07 | -0.24 | 29.06 | 29.16 | 28.79 | 1068242 |
| 1730936400 | 28.9 | 1.05 | 3.77 | 28.66 | 29.04 | 28.22 | 1266505 |
| 1730850000 | 27.85 | 0.44 | 1.61 | 27.25 | 27.86 | 27.25 | 785853 |
| 1730763600 | 27.41 | 0.21 | 0.77 | 27.21 | 27.57 | 27.2 | 1100384 |
| 1730500800 | 27.2 | 0.1 | 0.37 | 27.11 | 27.61 | 27.05 | 1329851 |
| 1730414400 | 27.1 | -0.51 | -1.85 | 27.5 | 27.55 | 27.09 | 1200690 |
| 1730328000 | 27.61 | -0.08 | -0.29 | 27.96 | 28.075 | 27.58 | 1420950 |
| 1730241600 | 27.69 | 1.02 | 3.82 | 27.32 | 28.135 | 26.57 | 2215800 |
| 1730155200 | 26.67 | -0.3 | -1.11 | 27.15 | 27.151 | 26.59 | 2098834 |
| 1729896000 | 26.97 | -0.01 | -0.04 | 27.3 | 27.485 | 26.8 | 2286143 |
| 1729809600 | 26.98 | 0.07 | 0.26 | 27.1 | 27.42 | 26.515 | 3775177 |
| 1729723200 | 26.91 | 2.27 | 9.21 | 24.52 | 27.93 | 24.52 | 7613508 |
| 1729636800 | 24.64 | -0.18 | -0.73 | 24.76 | 24.89 | 24.56 | 1418732 |
| 1729550400 | 24.82 | -0.42 | -1.66 | 25.15 | 25.19 | 24.735 | 952728 |
| 1729291200 | 25.24 | -0.28 | -1.10 | 25.58 | 25.58 | 25.145 | 648621 |
| 1729204800 | 25.52 | 0.03 | 0.12 | 25.92 | 25.92 | 25.47 | 824324 |
| 1729118400 | 25.49 | -0.18 | -0.70 | 25.87 | 26.1 | 25.49 | 1109154 |
| 1729032000 | 25.67 | -0.51 | -1.95 | 26.06 | 26.27 | 25.48 | 1331051 |
| 1728945600 | 26.18 | 0.2 | 0.77 | 26.18 | 26.46 | 25.9934 | 1043984 |
| 1728686400 | 25.98 | 0.36 | 1.41 | 25.61 | 26.02 | 25.61 | 527633 |
| 1728600000 | 25.62 | -0.17 | -0.66 | 25.54 | 25.805 | 25.45 | 789263 |
| 1728513600 | 25.79 | 0.11 | 0.43 | 25.75 | 25.91 | 25.45 | 958688 |
| 1728427200 | 25.68 | 0.07 | 0.27 | 25.47 | 25.825 | 25.1 | 1097578 |
| 1728340800 | 25.61 | -0.82 | -3.10 | 26.1 | 26.37 | 25.53 | 2266243 |
| 1728081600 | 26.43 | 0.16 | 0.61 | 26.75 | 26.75 | 26.295 | 801294 |
| 1727995200 | 26.27 | -0.45 | -1.68 | 26.5 | 26.62 | 26.26 | 1153203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
