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 | -0.41 | -1.58546017015 | 25.86 | 26.265 | 25.22 | 7163544 | 25.63374206 | CS |
| 4 | 1.05 | 4.30327868852 | 24.4 | 26.265 | 23.45 | 8971591 | 24.79819645 | CS |
| 12 | 2 | 8.52878464819 | 23.45 | 29.48 | 23.105 | 8718270 | 25.72862529 | CS |
| 26 | -7.64 | -23.0885463886 | 33.09 | 35.275 | 21.21 | 8611624 | 27.38355417 | CS |
| 52 | -10.66 | -29.5209083356 | 36.11 | 39.795 | 21.21 | 7909109 | 31.15902233 | CS |
| 156 | -6.23 | -19.6654040404 | 31.68 | 39.795 | 21.21 | 7838397 | 30.17705302 | CS |
| 260 | 8.23 | 47.7932636469 | 17.22 | 41.47 | 16.655 | 8955130 | 30.08202278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 25.42 | -0.31 | -1.20 | 25.5 | 25.625 | 25.31 | 6168325 |
| 1752187200 | 25.73 | 0.11 | 0.43 | 25.68 | 26.265 | 25.5904 | 7605849 |
| 1752100800 | 25.62 | -0.18 | -0.70 | 25.82 | 25.95 | 25.275 | 6345268 |
| 1752014400 | 25.8 | 0.46 | 1.82 | 25.52 | 26.015 | 25.2602 | 7986913 |
| 1751928000 | 25.34 | -0.66 | -2.54 | 25.86 | 25.96 | 25.22 | 6716144 |
| 1751576640 | 26 | 0.15 | 0.58 | 26.08 | 26.255 | 25.98 | 4740177 |
| 1751496000 | 25.85 | 0.35 | 1.37 | 25.58 | 25.96 | 25.25 | 8501799 |
| 1751409600 | 25.5 | 1.04 | 4.25 | 24.31 | 25.82 | 24.3 | 13487012 |
| 1751323200 | 24.46 | -0.31 | -1.25 | 24.91 | 24.95 | 24.3533 | 11116880 |
| 1751064000 | 24.77 | 0.06 | 0.24 | 24.74 | 24.97 | 24.43 | 13831881 |
| 1750977600 | 24.71 | 0.18 | 0.73 | 24.81 | 24.84 | 24.47 | 6865781 |
| 1750891200 | 24.53 | -0.01 | -0.04 | 24.55 | 24.6 | 24.305 | 8127265 |
| 1750804800 | 24.54 | 0.63 | 2.63 | 24.25 | 24.595 | 24.15 | 7634648 |
| 1750718400 | 23.91 | -0.2 | -0.83 | 23.98 | 24.01 | 23.45 | 9453231 |
| 1750459200 | 24.11 | -0.07 | -0.29 | 24.46 | 24.75 | 24.085 | 19505845 |
| 1750286400 | 24.18 | -0.11 | -0.45 | 24.3 | 24.41 | 24.1 | 8657750 |
| 1750200000 | 24.29 | -0.23 | -0.94 | 24.36 | 24.705 | 24.2 | 5796764 |
| 1750113600 | 24.52 | 0.68 | 2.85 | 24.05 | 24.555 | 23.98 | 8028003 |
| 1749854400 | 23.84 | -0.9 | -3.64 | 24.4 | 24.59 | 23.76 | 7084132 |
| 1749768000 | 24.74 | -0.08 | -0.32 | 24.75 | 24.905 | 24.64 | 5663383 |
| 1749681600 | 24.82 | -0.74 | -2.90 | 25.46 | 25.46 | 24.71 | 6240324 |
| 1749595200 | 25.56 | 0.44 | 1.75 | 25.19 | 25.69 | 25.07 | 9362173 |
| 1749508800 | 25.12 | -0.06 | -0.24 | 25.51 | 25.58 | 25 | 11834320 |
| 1749249600 | 25.18 | 0.48 | 1.94 | 25 | 25.295 | 24.84 | 12428526 |
| 1749163200 | 24.7 | -0.48 | -1.91 | 25.16 | 25.38 | 24.61 | 12281796 |
| 1749076800 | 25.18 | -0.2 | -0.79 | 25.46 | 25.71 | 25.11 | 12720921 |
| 1748990400 | 25.38 | 0.47 | 1.89 | 24.82 | 25.47 | 24.51 | 8389917 |
| 1748904000 | 24.91 | 0.01 | 0.04 | 24.94 | 24.98 | 24.45 | 9583433 |
| 1748644800 | 24.9 | -0.05 | -0.20 | 24.76 | 25.03 | 24.4 | 16294592 |
| 1748558400 | 24.95 | -2.25 | -8.27 | 24 | 25.9 | 23.59 | 26464083 |
| 1748472000 | 27.2 | -1.14 | -4.02 | 28.15 | 28.35 | 27.2 | 16929146 |
| 1748385600 | 28.34 | 0.36 | 1.29 | 28.44 | 28.47 | 28.14 | 10304471 |
| 1748040000 | 27.98 | -0.52 | -1.82 | 27.68 | 28.13 | 27.56 | 7660093 |
| 1747953600 | 28.5 | -0.11 | -0.38 | 28.5 | 28.745 | 28.38 | 5729363 |
| 1747867200 | 28.61 | -0.37 | -1.28 | 28.84 | 29.24 | 28.5537 | 7586873 |
| 1747780800 | 28.98 | -0.12 | -0.41 | 29.1 | 29.48 | 28.8 | 7766980 |
| 1747694400 | 29.1 | -0.22 | -0.75 | 28.89 | 29.125 | 28.775 | 6836444 |
| 1747435200 | 29.32 | 0.54 | 1.88 | 28.9 | 29.37 | 28.8804 | 7799056 |
| 1747348800 | 28.78 | 0.13 | 0.45 | 28.38 | 28.97 | 28.35 | 7928601 |
| 1747262400 | 28.65 | -0.13 | -0.45 | 28.8 | 28.94 | 28.535 | 7214765 |
| 1747176000 | 28.78 | 0.52 | 1.84 | 28.245 | 28.95 | 28.14 | 7115746 |
| 1747089600 | 28.26 | 1.8 | 6.80 | 28.18 | 29.055 | 28.13 | 10453159 |
| 1746830400 | 26.46 | 0.13 | 0.49 | 26.67 | 26.92 | 26.405 | 7595617 |
| 1746744000 | 26.33 | 0.48 | 1.86 | 26.1 | 26.65 | 25.98 | 5941805 |
| 1746657600 | 25.85 | 0.22 | 0.86 | 25.6 | 25.9 | 25.43 | 5702893 |
| 1746571200 | 25.63 | -0.27 | -1.04 | 25.62 | 25.935 | 25.49 | 5308469 |
| 1746484800 | 25.9 | -0.05 | -0.19 | 25.78 | 26.2 | 25.67 | 4577307 |
| 1746225600 | 25.95 | 0.56 | 2.21 | 25.93 | 26.075 | 25.79 | 5666899 |
| 1746139200 | 25.39 | -0.18 | -0.70 | 25.67 | 25.88 | 25.36 | 6559832 |
| 1746052800 | 25.57 | 0.05 | 0.20 | 24.92 | 25.67 | 24.92 | 5986910 |
| 1745966400 | 25.52 | 0.13 | 0.51 | 25.06 | 25.625 | 25.06 | 5320926 |
| 1745880000 | 25.39 | 0.11 | 0.44 | 25.28 | 25.54 | 25.0244 | 5255606 |
| 1745620800 | 25.28 | -0.05 | -0.20 | 25.33 | 25.52 | 25.06 | 5023219 |
| 1745534400 | 25.33 | 0.7 | 2.84 | 24.74 | 25.35 | 24.55 | 6541079 |
| 1745448000 | 24.63 | 0.45 | 1.86 | 25 | 25.58 | 24.49 | 7287821 |
| 1745361600 | 24.18 | 0.43 | 1.81 | 24.02 | 24.25 | 23.775 | 6414988 |
| 1745275200 | 23.75 | -0.08 | -0.34 | 23.45 | 23.825 | 23.105 | 8812528 |
| 1744929600 | 23.83 | 0.36 | 1.53 | 23.72 | 23.9997 | 23.55 | 6785055 |
| 1744843200 | 23.47 | -0.27 | -1.14 | 23.38 | 23.7899 | 23.0711 | 7280606 |
| 1744756800 | 23.74 | -0.3 | -1.25 | 24.08 | 24.27 | 23.51 | 9160530 |
| 1744670400 | 24.04 | 0.6 | 2.56 | 24.69 | 25.1092 | 23.65 | 10502063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
