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 | -1.3 | -4.93545937737 | 26.34 | 26.385 | 23.83 | 4891553 | 24.70244295 | CS |
| 4 | -0.6 | -2.34009360374 | 25.64 | 28.97 | 23.83 | 5774077 | 25.98431534 | CS |
| 12 | -3.8906 | -13.4480446309 | 28.9306 | 34.4 | 23.83 | 7957649 | 28.90268482 | CS |
| 26 | 0.82 | 3.38563170933 | 24.22 | 34.4 | 19.31 | 9511181 | 26.12129934 | CS |
| 52 | 10.11 | 67.7160080375 | 14.93 | 64.83 | 10.01 | 19138515 | 27.29273728 | CS |
| 156 | -5.615 | -18.3167509379 | 30.655 | 64.83 | 10.01 | 9414997 | 26.27351296 | CS |
| 260 | 24.07 | 2481.44329897 | 0.97 | 120.75 | 0.6425 | 9785727 | 25.66191824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 25.04 | 0.56 | 2.29 | 24.33 | 25.0965 | 24.2 | 4129619 |
| 1740699600 | 24.48 | -0.13 | -0.53 | 25 | 25.37 | 24.14 | 4581958 |
| 1740613200 | 24.61 | 0.19 | 0.78 | 24.54 | 25.21 | 24.45 | 3247701 |
| 1740526800 | 24.42 | -0.58 | -2.32 | 24.93 | 25.29 | 23.83 | 6540593 |
| 1740440400 | 25 | -1.42 | -5.37 | 26.34 | 26.385 | 24.95 | 5957895 |
| 1740181200 | 26.42 | -0.62 | -2.29 | 27.2 | 27.58 | 26.1553 | 6111727 |
| 1740094800 | 27.04 | 1.04 | 4.00 | 25.8 | 27.45 | 25.76 | 7705892 |
| 1740008400 | 26 | -0.97 | -3.60 | 26.8 | 26.96 | 25.92 | 4352532 |
| 1739922000 | 26.97 | -0.03 | -0.11 | 27.03 | 27.59 | 26.6608 | 5322498 |
| 1739576400 | 27 | 0.66 | 2.51 | 28.9 | 28.97 | 26.9 | 12093534 |
| 1739490000 | 26.34 | 0.35 | 1.35 | 25.75 | 26.4 | 25.75 | 7942672 |
| 1739403600 | 25.99 | -0.57 | -2.15 | 26.15 | 26.4 | 25.6 | 3983478 |
| 1739317200 | 26.56 | -0.56 | -2.06 | 26.85 | 27.76 | 26.47 | 7025536 |
| 1739230800 | 27.12 | 2.39 | 9.66 | 25.5 | 27.27 | 25.3 | 9659443 |
| 1738971600 | 24.73 | -0.07 | -0.28 | 24.9 | 25.02 | 24.6 | 3391086 |
| 1738885200 | 24.8 | -0.13 | -0.52 | 24.93 | 25.39 | 24.53 | 4336349 |
| 1738798800 | 24.93 | -0.97 | -3.75 | 25.7 | 25.809 | 24.9 | 4540057 |
| 1738712400 | 25.9 | 0.01 | 0.04 | 25.9 | 26.25 | 25.8 | 3342626 |
| 1738626000 | 25.89 | -1.01 | -3.75 | 25.64 | 26.54 | 25.5 | 5717728 |
| 1738366800 | 26.9 | -1.09 | -3.89 | 28.06 | 28.07 | 26.9 | 4398525 |
| 1738280400 | 27.99 | 0.48 | 1.74 | 27.84 | 28.23 | 27.75 | 3295680 |
| 1738194000 | 27.51 | 0.05 | 0.18 | 27.34 | 27.74 | 27.06 | 3170977 |
| 1738107600 | 27.46 | 0.49 | 1.82 | 27.05 | 27.59 | 26.6539 | 3123996 |
| 1738021200 | 26.97 | -0.8 | -2.88 | 27.05 | 27.6796 | 26.85 | 4972049 |
| 1737762000 | 27.77 | 0.12 | 0.43 | 28.3 | 28.67 | 27.62 | 4446650 |
| 1737675600 | 27.65 | 0 | 0.00 | 27.65 | 27.65 | 27.65 | 0 |
| 1737589200 | 27.65 | 0.18 | 0.66 | 27.36 | 28.016 | 27.31 | 4680046 |
| 1737502800 | 27.47 | -0.04 | -0.15 | 27.4 | 27.57 | 26.33 | 5684499 |
| 1737157200 | 27.51 | -0.21 | -0.76 | 27.61 | 28.7899 | 27.02 | 8886507 |
| 1737070800 | 27.72 | -0.24 | -0.86 | 27.94 | 28.14 | 27.41 | 4402318 |
| 1736984400 | 27.96 | 0.08 | 0.29 | 28.9 | 29.33 | 27.84 | 5993970 |
| 1736898000 | 27.88 | -3.14 | -10.12 | 31.26 | 31.6799 | 27.5601 | 11759140 |
| 1736811600 | 31.02 | -1.29 | -3.99 | 31.6 | 31.7999 | 30.9 | 5551742 |
| 1736552400 | 32.31 | -0.65 | -1.97 | 32.5 | 32.939999 | 31.4 | 7052427 |
| 1736379600 | 32.96 | -0.41 | -1.23 | 32.95 | 33.369999 | 32.409999 | 6284789 |
| 1736293200 | 33.369999 | 0.55 | 1.68 | 32.799999 | 34.4 | 31.71 | 13321764 |
| 1736206800 | 32.82 | 1.17 | 3.70 | 31.7 | 33.49 | 30.76 | 12529757 |
| 1735947600 | 31.65 | 0.99 | 3.23 | 30.8 | 32.14 | 30.5659 | 7432448 |
| 1735861200 | 30.66 | -0.68 | -2.17 | 31.84 | 32.049999 | 30.3701 | 8003144 |
| 1735688400 | 31.34 | -0.67 | -2.09 | 32.06 | 32.439999 | 31.1 | 7377480 |
| 1735602000 | 32.009999 | -0.19 | -0.59 | 31.8 | 32.88 | 31.61 | 9571292 |
| 1735342800 | 32.2 | -0.79 | -2.39 | 32.39 | 33.049999 | 30.73 | 10092417 |
| 1735256400 | 32.99 | 1.85 | 5.94 | 32.619999 | 34.37 | 31.6 | 20452426 |
| 1735077840 | 31.14 | 0.24 | 0.78 | 31 | 31.594 | 30.58 | 5523507 |
| 1734997200 | 30.9 | 1.08 | 3.62 | 29.86 | 31.11 | 29.7802 | 8196735 |
| 1734738000 | 29.82 | 0.82 | 2.83 | 28.54 | 30.52 | 28.3093 | 19531679 |
| 1734651600 | 29 | 0.45 | 1.58 | 29.18 | 30.6 | 28.82 | 10307456 |
| 1734565200 | 28.55 | -2.71 | -8.67 | 31.1 | 31.7 | 28.34 | 13875501 |
| 1734478800 | 31.26 | 1.82 | 6.18 | 29.6 | 31.88 | 29.6 | 19907445 |
| 1734392400 | 29.44 | 1.45 | 5.18 | 27.7 | 29.59 | 27.27 | 8598261 |
| 1734133200 | 27.99 | -0.76 | -2.64 | 28.69 | 28.86 | 27.922 | 6559124 |
| 1734046800 | 28.75 | -0.22 | -0.76 | 28.9 | 29.6592 | 28.58 | 8838725 |
| 1733960400 | 28.97 | 2.04 | 7.58 | 27.75 | 30.16 | 27.51 | 20444369 |
| 1733874000 | 26.93 | -1 | -3.58 | 27.88 | 28.39 | 26.85 | 17941275 |
| 1733787600 | 27.93 | -1.13 | -3.89 | 29 | 29.86 | 27.74 | 11442230 |
| 1733528400 | 29.06 | 0.43 | 1.50 | 29.21 | 29.35 | 28.11 | 15090565 |
| 1733442000 | 28.63 | 1.6 | 5.92 | 27 | 30.87 | 26.1501 | 40467169 |
| 1733355600 | 27.03 | -0.41 | -1.49 | 27.07 | 27.83 | 26.63 | 6354162 |
| 1733269200 | 27.44 | 0.17 | 0.62 | 26.55 | 27.59 | 26.4907 | 5987439 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
