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 | 2.17 | 8.38485316847 | 25.88 | 28.096 | 25.735 | 5662525 | 26.76569583 | CS |
| 4 | 0.37 | 1.33670520231 | 27.68 | 29.045 | 25.5438 | 5626804 | 27.32984142 | CS |
| 12 | -0.67 | -2.33286908078 | 28.72 | 29.74 | 25.5438 | 5611512 | 27.73942774 | CS |
| 26 | 1.44 | 5.4114994363 | 26.61 | 30.06 | 25.485 | 7882330 | 27.78640976 | CS |
| 52 | 0.81 | 2.97356828194 | 27.24 | 30.06 | 21.81 | 8959895 | 26.21841271 | CS |
| 156 | 16.55 | 143.913043478 | 11.5 | 33.42 | 11.22 | 13139156 | 23.94245721 | CS |
| 260 | 14.88 | 112.98405467 | 13.17 | 33.42 | 3.02 | 17983498 | 14.78798793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 27.43 | 0.07 | 0.26 | 27.17 | 27.79 | 27.17 | 6908802 |
| 1726612800 | 27.36 | 0.7 | 2.63 | 26.62 | 27.4099 | 26.605 | 5331776 |
| 1726526400 | 26.66 | 0.53 | 2.03 | 26.4 | 26.72 | 26.35 | 6215125 |
| 1726267200 | 26.13 | 0.15 | 0.58 | 26.13 | 26.34 | 26.055 | 4288074 |
| 1726180800 | 25.98 | 0.09 | 0.35 | 25.88 | 26.135 | 25.735 | 5568846 |
| 1726094400 | 25.89 | -0.33 | -1.26 | 26.2 | 26.25 | 25.5438 | 5878119 |
| 1726008000 | 26.22 | -0.41 | -1.54 | 26.65 | 26.67 | 26.04 | 7015863 |
| 1725921600 | 26.63 | -0.09 | -0.34 | 26.73 | 26.91 | 26.62 | 5160529 |
| 1725662400 | 26.72 | -0.35 | -1.29 | 27.09 | 27.36 | 26.645 | 5613706 |
| 1725576000 | 27.07 | -0.28 | -1.02 | 27.57 | 27.6 | 27.05 | 5101572 |
| 1725489600 | 27.35 | -0.36 | -1.30 | 27.89 | 28.0751 | 27.3201 | 6540789 |
| 1725403200 | 27.71 | -0.94 | -3.28 | 28.12 | 28.2 | 27.49 | 7215882 |
| 1725057600 | 28.65 | -0.2 | -0.69 | 28.48 | 28.74 | 28.33 | 7338691 |
| 1724971200 | 28.85 | 0.59 | 2.09 | 28.44 | 29.045 | 28.26 | 4460831 |
| 1724884800 | 28.26 | -0.07 | -0.25 | 28.13 | 28.29 | 27.905 | 4321683 |
| 1724798400 | 28.33 | -0.27 | -0.94 | 28.55 | 28.67 | 28.26 | 4988960 |
| 1724712000 | 28.6 | 0.51 | 1.82 | 28.57 | 28.99 | 28.48 | 5889456 |
| 1724452800 | 28.09 | 0.42 | 1.52 | 27.89 | 28.11 | 27.81 | 3959768 |
| 1724366400 | 27.67 | 0.04 | 0.14 | 27.68 | 27.87 | 27.61 | 5110801 |
| 1724280000 | 27.63 | -0.16 | -0.58 | 27.92 | 28 | 27.47 | 6834225 |
| 1724193600 | 27.79 | -0.59 | -2.08 | 28.26 | 28.31 | 27.53 | 6982030 |
| 1724107200 | 28.38 | 0.22 | 0.78 | 28.19 | 28.57 | 28.17 | 3684469 |
| 1723848000 | 28.16 | 0 | 0.00 | 27.88 | 28.23 | 27.835 | 3530735 |
| 1723761600 | 28.16 | 0.51 | 1.84 | 27.8 | 28.2 | 27.765 | 5069168 |
| 1723675200 | 27.65 | 0.23 | 0.84 | 27.47 | 27.81 | 27.41 | 6254577 |
| 1723588800 | 27.42 | -0.44 | -1.58 | 27.54 | 27.57 | 27.3 | 4946324 |
| 1723502400 | 27.86 | 0.56 | 2.05 | 27.44 | 27.91 | 27.39 | 5999361 |
| 1723243200 | 27.3 | 0.03 | 0.11 | 27.23 | 27.44 | 26.96 | 6640823 |
| 1723156800 | 27.27 | 0.41 | 1.53 | 27.19 | 27.376 | 26.88 | 4903904 |
| 1723070400 | 26.86 | 0.26 | 0.98 | 27.02 | 27.285 | 26.84 | 5978917 |
| 1722984000 | 26.6 | 0.21 | 0.80 | 26.34 | 26.79 | 26.23 | 5211719 |
| 1722897600 | 26.39 | -0.26 | -0.98 | 26 | 26.55 | 25.74 | 6972819 |
| 1722638400 | 26.65 | -0.76 | -2.77 | 27.14 | 27.2 | 26.22 | 8304561 |
| 1722552000 | 27.41 | -0.64 | -2.28 | 28.22 | 28.3301 | 27.2 | 6580460 |
| 1722465600 | 28.05 | 0.41 | 1.48 | 28.09 | 28.27 | 27.945 | 6679882 |
| 1722379200 | 27.64 | 0.19 | 0.69 | 27.41 | 27.72 | 27.395 | 4370427 |
| 1722292800 | 27.45 | -0.42 | -1.51 | 27.96 | 27.99 | 27.24 | 4577250 |
| 1722033600 | 27.87 | -0.02 | -0.07 | 27.84 | 28.04 | 27.63 | 4426481 |
| 1721947200 | 27.89 | 0.03 | 0.11 | 27.8 | 28.22 | 27.74 | 5739215 |
| 1721860800 | 27.86 | 0.02 | 0.07 | 28.03 | 28.24 | 27.765 | 4784447 |
| 1721774400 | 27.84 | -0.44 | -1.56 | 28.12 | 28.165 | 27.69 | 3739565 |
| 1721688000 | 28.28 | -0.44 | -1.53 | 28.69 | 28.69 | 28.195 | 3774196 |
| 1721428800 | 28.72 | -0.54 | -1.85 | 29.33 | 29.37 | 28.705 | 3845152 |
| 1721342400 | 29.26 | 0.15 | 0.52 | 29.22 | 29.74 | 29.08 | 5292321 |
| 1721256000 | 29.11 | 0.14 | 0.48 | 28.99 | 29.485 | 28.99 | 6925952 |
| 1721169600 | 28.97 | 0.23 | 0.80 | 28.54 | 28.99 | 28.435 | 4485996 |
| 1721083200 | 28.74 | 0.29 | 1.02 | 28.65 | 28.99 | 28.42 | 5034766 |
| 1720824000 | 28.45 | -0.16 | -0.56 | 28.65 | 28.74 | 28.28 | 5686468 |
| 1720737600 | 28.61 | 0.45 | 1.60 | 28.2 | 28.7 | 28.02 | 5904367 |
| 1720651200 | 28.16 | 0.27 | 0.97 | 27.81 | 28.2 | 27.7098 | 5162850 |
| 1720564800 | 27.89 | -0.3 | -1.06 | 27.97 | 28.26 | 27.74 | 5527878 |
| 1720478400 | 28.19 | 0.01 | 0.04 | 28.11 | 28.2 | 27.88 | 6567879 |
| 1720219200 | 28.18 | -0.59 | -2.05 | 28.6 | 28.71 | 28.07 | 9986465 |
| 1720040640 | 28.77 | 0.19 | 0.66 | 28.6 | 29 | 28.54 | 4463010 |
| 1719960000 | 28.58 | -0.13 | -0.45 | 28.86 | 29.04 | 28.41 | 7739060 |
| 1719873600 | 28.71 | 0.13 | 0.45 | 28.85 | 28.95 | 28.47 | 5424149 |
| 1719614400 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1719528000 | 28.58 | 0.09 | 0.32 | 28.72 | 28.73 | 28.385 | 4915043 |
| 1719441600 | 28.49 | -0.34 | -1.18 | 28.86 | 28.9 | 28.24 | 5286151 |
| 1719355200 | 28.83 | 0.09 | 0.31 | 28.7 | 28.855 | 28.4599 | 7045831 |
| 1719268800 | 28.74 | 0.98 | 3.53 | 27.86 | 28.98 | 27.86 | 8501389 |
| 1719009600 | 27.76 | -0.07 | -0.25 | 27.93 | 28.07 | 27.65 | 17924538 |
| 1718923200 | 27.83 | 0.51 | 1.87 | 27.34 | 27.96 | 27.29 | 6691778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
