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 | 0.73 | 2.71678451805 | 26.87 | 28.43 | 26.87 | 98812 | 27.63562914 | CS |
| 4 | 3.68 | 15.3846153846 | 23.92 | 28.43 | 23.87 | 93722 | 25.88812941 | CS |
| 12 | 2.9 | 11.7408906883 | 24.7 | 28.43 | 23.66 | 139221 | 25.02709268 | CS |
| 26 | -6.52 | -19.1090269637 | 34.12 | 40.61 | 23.66 | 175845 | 30.69194473 | CS |
| 52 | -2.9 | -9.50819672131 | 30.5 | 40.61 | 23.06 | 134724 | 29.35343861 | CS |
| 156 | 11.93 | 76.1327377154 | 15.67 | 40.61 | 12.47 | 76706 | 26.63230523 | CS |
| 260 | 18.95 | 219.075144509 | 8.65 | 40.61 | 1.55 | 416959 | 6.59318364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.6 | -0.09 | -0.33 | 27.93 | 28.185 | 27.54 | 36908 |
| 1732750800 | 27.69 | 0.47 | 1.73 | 27.56 | 28.4 | 27.56 | 139498 |
| 1732664400 | 27.22 | -0.64 | -2.30 | 27.45 | 27.93 | 27.11 | 88266 |
| 1732578000 | 27.86 | 1.56 | 5.93 | 26.56 | 28.42 | 26.56 | 137093 |
| 1732318800 | 26.3 | 0.97 | 3.83 | 25.5 | 26.49 | 25.45 | 81848 |
| 1732232400 | 25.33 | 0.85 | 3.47 | 24.6 | 25.465 | 24.49 | 79445 |
| 1732146000 | 24.48 | 0.06 | 0.25 | 24.3 | 24.48 | 24.04 | 76392 |
| 1732059600 | 24.42 | -0.45 | -1.81 | 24.71 | 24.77 | 24.08 | 76392 |
| 1731973200 | 24.87 | -0.6 | -2.36 | 25.52 | 25.74 | 24.7 | 93799 |
| 1731714000 | 25.47 | -0.19 | -0.74 | 25.82 | 25.84 | 25.1064 | 76941 |
| 1731627600 | 25.66 | -0.34 | -1.31 | 26.1 | 26.73 | 25.525 | 145928 |
| 1731541200 | 26 | -0.43 | -1.63 | 26.72 | 27.115 | 25.99 | 79419 |
| 1731454800 | 26.43 | 0.49 | 1.89 | 25.91 | 26.48 | 25.88 | 120816 |
| 1731368400 | 25.94 | 0.49 | 1.93 | 25.5 | 26.01 | 25.49 | 58007 |
| 1731109200 | 25.45 | -0.2 | -0.78 | 25.62 | 25.92 | 25.42 | 67161 |
| 1731022800 | 25.65 | -0.32 | -1.23 | 25.79 | 26.61 | 25.47 | 103389 |
| 1730936400 | 25.97 | 1.2 | 4.84 | 25.96 | 26.54 | 25.5 | 120295 |
| 1730850000 | 24.77 | 0.81 | 3.38 | 23.95 | 24.96 | 23.95 | 99015 |
| 1730763600 | 23.96 | -0.04 | -0.17 | 23.92 | 24.52 | 23.87 | 118478 |
| 1730500800 | 24 | 0.09 | 0.38 | 24.11 | 24.26 | 23.81 | 177016 |
| 1730414400 | 23.91 | -0.87 | -3.51 | 24.83 | 24.84 | 23.91 | 107776 |
| 1730328000 | 24.78 | -0.11 | -0.44 | 24.85 | 25.14 | 24.675 | 84166 |
| 1730241600 | 24.89 | -0.06 | -0.24 | 24.66 | 24.98 | 24.52 | 94366 |
| 1730155200 | 24.95 | 0.63 | 2.59 | 24.4 | 25 | 24.37 | 79136 |
| 1729896000 | 24.32 | -0.1 | -0.41 | 24.59 | 24.69 | 24.14 | 68800 |
| 1729809600 | 24.42 | 0.27 | 1.12 | 24.23 | 24.45 | 24 | 86288 |
| 1729723200 | 24.15 | -0.09 | -0.37 | 24.03 | 24.27 | 23.89 | 127332 |
| 1729636800 | 24.24 | -0.59 | -2.38 | 24.63 | 25.5 | 24.04 | 143830 |
| 1729550400 | 24.83 | -0.51 | -2.01 | 25.17 | 25.34 | 24.73 | 113758 |
| 1729291200 | 25.34 | 0.53 | 2.14 | 24.94 | 25.34 | 24.91 | 94348 |
| 1729204800 | 24.81 | -0.59 | -2.32 | 25.35 | 25.71 | 24.79 | 114262 |
| 1729118400 | 25.4 | 0.84 | 3.42 | 24.8 | 25.74 | 24.69 | 185143 |
| 1729032000 | 24.56 | 0.3 | 1.24 | 24.32 | 25.02 | 24.15 | 146344 |
| 1728945600 | 24.26 | -0.6 | -2.41 | 24.91 | 25 | 24.25 | 117856 |
| 1728686400 | 24.86 | 0.64 | 2.64 | 24.16 | 25.12 | 24.16 | 133306 |
| 1728600000 | 24.22 | 0.16 | 0.67 | 24 | 24.29 | 23.78 | 125153 |
| 1728513600 | 24.06 | 0.03 | 0.12 | 24.02 | 24.22 | 23.66 | 185741 |
| 1728427200 | 24.03 | -0.06 | -0.25 | 24.04 | 24.27 | 24 | 109530 |
| 1728340800 | 24.09 | -0.45 | -1.83 | 24.41 | 24.44 | 23.92 | 105738 |
| 1728081600 | 24.54 | 0.48 | 2.00 | 24.35 | 24.76 | 24.29 | 90216 |
| 1727995200 | 24.06 | 0.06 | 0.25 | 24 | 24.18 | 23.88 | 123568 |
| 1727908800 | 24 | -0.51 | -2.08 | 24.3 | 25 | 23.86 | 143318 |
| 1727822400 | 24.51 | -0.16 | -0.65 | 24.61 | 24.81 | 24.42 | 177180 |
| 1727736000 | 24.67 | -0.54 | -2.14 | 25.14 | 25.235 | 24.32 | 285668 |
| 1727476800 | 25.21 | 0.59 | 2.40 | 24.91 | 25.54 | 24.545 | 198391 |
| 1727390400 | 24.62 | 0.48 | 1.99 | 24.6 | 24.93 | 24.3 | 135843 |
| 1727304000 | 24.14 | -0.72 | -2.90 | 24.81 | 24.92 | 24.04 | 144597 |
| 1727217600 | 24.86 | -0.02 | -0.08 | 24.94 | 25.2 | 24.55 | 165898 |
| 1727131200 | 24.88 | -0.25 | -0.99 | 25.05 | 25.34 | 24.44 | 156854 |
| 1726872000 | 25.13 | -0.43 | -1.68 | 25.25 | 25.54 | 25.01 | 291056 |
| 1726785600 | 25.56 | 0.01 | 0.04 | 26.53 | 26.53 | 25.53 | 163532 |
| 1726699200 | 25.55 | -0.02 | -0.08 | 25.43 | 26.39 | 25.37 | 260993 |
| 1726612800 | 25.57 | -0.05 | -0.20 | 25.75 | 26.13 | 25.37 | 139385 |
| 1726526400 | 25.62 | 0.02 | 0.08 | 25.6 | 26.125 | 25.18 | 225756 |
| 1726267200 | 25.6 | 0.66 | 2.65 | 25.26 | 26.44 | 25.16 | 259620 |
| 1726180800 | 24.94 | 0.16 | 0.65 | 24.82 | 25.53 | 24.57 | 164242 |
| 1726094400 | 24.78 | 0.56 | 2.31 | 24 | 25.47 | 24 | 281526 |
| 1726008000 | 24.22 | -1.28 | -5.02 | 25.5 | 25.725 | 24.1 | 312779 |
| 1725921600 | 25.5 | 0.86 | 3.49 | 24.7 | 26.16 | 24.515 | 347721 |
| 1725662400 | 24.64 | -1.87 | -7.05 | 26.32 | 26.75 | 24.5 | 451151 |
| 1725576000 | 26.51 | -0.29 | -1.08 | 26.55 | 27.28 | 26.14 | 566067 |
| 1725489600 | 26.8 | -5.44 | -16.87 | 31.44 | 31.44 | 26.78 | 918783 |
| 1725403200 | 32.24 | -0.29 | -0.89 | 32.38 | 32.409999 | 31.89 | 164616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
