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 | -0.71 | -2.7712724434 | 25.62 | 25.99 | 24.33 | 609959 | 25.01377285 | CS |
| 4 | -2 | -7.43218134522 | 26.91 | 27.21 | 24 | 622289 | 25.60231163 | CS |
| 12 | -3.24 | -11.5097690941 | 28.15 | 30.975 | 23.76 | 744188 | 26.54789489 | CS |
| 26 | -1.75 | -6.56414103526 | 26.66 | 30.975 | 21.75 | 746111 | 26.01620538 | CS |
| 52 | 4.03 | 19.3007662835 | 20.88 | 30.975 | 19.68 | 806202 | 24.74830158 | CS |
| 156 | 10.43 | 72.0303867403 | 14.48 | 30.975 | 7.25 | 954837 | 18.703775 | CS |
| 260 | 11.76 | 89.4296577947 | 13.15 | 30.975 | 2.01 | 1080394 | 13.825833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 24.91 | -0.79 | -3.07 | 25.24 | 25.355 | 24.89 | 739734 |
| 1739317200 | 25.7 | 0.31 | 1.22 | 25.48 | 25.99 | 25.38 | 419929 |
| 1739230800 | 25.39 | 0.69 | 2.79 | 24.97 | 25.765 | 24.93 | 598845 |
| 1738971600 | 24.7 | 0.04 | 0.16 | 24.67 | 25.07 | 24.62 | 502936 |
| 1738885200 | 24.66 | -0.68 | -2.68 | 25.62 | 25.62 | 24.33 | 788349 |
| 1738798800 | 25.34 | -0.07 | -0.28 | 25.67 | 25.7545 | 25.15 | 690736 |
| 1738712400 | 25.41 | 0.68 | 2.75 | 24.59 | 25.55 | 24.59 | 618388 |
| 1738626000 | 24.73 | -0.12 | -0.48 | 24.66 | 25.02 | 24 | 576055 |
| 1738366800 | 24.85 | -0.52 | -2.05 | 25.47 | 25.47 | 24.48 | 668718 |
| 1738280400 | 25.37 | 0.1 | 0.40 | 25.48 | 25.53 | 25.035 | 564408 |
| 1738194000 | 25.27 | -0.21 | -0.82 | 25.44 | 25.67 | 25.13 | 385670 |
| 1738107600 | 25.48 | -0.15 | -0.59 | 25.76 | 25.89 | 25.13 | 535835 |
| 1738021200 | 25.63 | -0.82 | -3.10 | 26.25 | 26.55 | 25.555 | 483728 |
| 1737762000 | 26.45 | 0.09 | 0.34 | 26.42 | 26.79 | 26.2185 | 609806 |
| 1737675600 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1737589200 | 26.36 | -0.74 | -2.73 | 26.86 | 27.04 | 26.31 | 1030144 |
| 1737502800 | 27.1 | 0.42 | 1.57 | 26.92 | 27.18 | 26.18 | 754351 |
| 1737157200 | 26.68 | 0.5 | 1.91 | 26.55 | 26.98 | 26.4 | 544367 |
| 1737070800 | 26.18 | -0.93 | -3.43 | 26.91 | 27.21 | 25.99 | 689210 |
| 1736984400 | 27.11 | 0.8 | 3.04 | 26.64 | 27.23 | 26.45 | 545447 |
| 1736898000 | 26.31 | 0.31 | 1.19 | 25.8 | 26.33 | 25.39 | 1408139 |
| 1736811600 | 26 | -0.4 | -1.52 | 25.94 | 26.64 | 25.81 | 1180795 |
| 1736552400 | 26.4 | -0.7 | -2.58 | 27.23 | 27.77 | 26.24 | 952923 |
| 1736379600 | 27.1 | -0.83 | -2.97 | 27.47 | 27.57 | 26.91 | 567015 |
| 1736293200 | 27.93 | 0.53 | 1.93 | 27.54 | 27.94 | 27.05 | 594442 |
| 1736206800 | 27.4 | -0.02 | -0.07 | 27.59 | 28.31 | 27.25 | 624496 |
| 1735947600 | 27.42 | 0.27 | 0.99 | 27.45 | 27.57 | 26.77 | 634377 |
| 1735861200 | 27.15 | 1.07 | 4.10 | 26.6 | 27.24 | 26.53 | 692582 |
| 1735688400 | 26.08 | 0.39 | 1.52 | 25.79 | 26.27 | 25.72 | 545016 |
| 1735602000 | 25.69 | 0.49 | 1.94 | 25.19 | 25.89 | 24.82 | 806894 |
| 1735342800 | 25.2 | -0.11 | -0.43 | 25.17 | 25.52 | 24.98 | 630066 |
| 1735256400 | 25.31 | 0.27 | 1.08 | 25.08 | 25.49 | 24.515 | 622517 |
| 1735077840 | 25.04 | 0.25 | 1.01 | 24.92 | 25.11 | 24.485 | 218530 |
| 1734997200 | 24.79 | 0.24 | 0.98 | 24.53 | 24.82 | 24.4 | 551427 |
| 1734738000 | 24.55 | 0.31 | 1.28 | 23.86 | 24.93 | 23.76 | 2286409 |
| 1734651600 | 24.24 | -0.39 | -1.58 | 25.19 | 25.2799 | 24.19 | 685666 |
| 1734565200 | 24.63 | -0.66 | -2.61 | 25.51 | 25.8 | 24.48 | 1315810 |
| 1734478800 | 25.29 | -0.09 | -0.35 | 25.01 | 25.34 | 24.65 | 914701 |
| 1734392400 | 25.38 | -0.49 | -1.89 | 25.56 | 26.05 | 25.145 | 938819 |
| 1734133200 | 25.87 | -0.25 | -0.96 | 26.11 | 26.22 | 25.82 | 776332 |
| 1734046800 | 26.12 | -1.08 | -3.97 | 27.04 | 27.16 | 26 | 737389 |
| 1733960400 | 27.2 | 0.43 | 1.61 | 27.14 | 27.725 | 26.755 | 685386 |
| 1733874000 | 26.77 | -0.17 | -0.63 | 27 | 27.66 | 26.66 | 796904 |
| 1733787600 | 26.94 | -0.15 | -0.55 | 27.57 | 27.82 | 26.92 | 775980 |
| 1733528400 | 27.09 | -1.27 | -4.48 | 28.41 | 28.41 | 26.99 | 863426 |
| 1733442000 | 28.36 | -0.37 | -1.29 | 28.78 | 28.85 | 28.03 | 889634 |
| 1733355600 | 28.73 | -1.69 | -5.56 | 30.43 | 30.43 | 28.42 | 896832 |
| 1733269200 | 30.42 | -0.16 | -0.52 | 30.83 | 30.975 | 30.14 | 675852 |
| 1733182800 | 30.58 | 0.6 | 2.00 | 30.02 | 30.79 | 29.71 | 766725 |
| 1732917840 | 29.98 | 0.19 | 0.64 | 30.14 | 30.31 | 29.8 | 439876 |
| 1732750800 | 29.79 | 0.5 | 1.71 | 29.46 | 30.24 | 29.42 | 630704 |
| 1732664400 | 29.29 | -0.51 | -1.71 | 29.78 | 30 | 29.15 | 677151 |
| 1732578000 | 29.8 | -0.23 | -0.77 | 30.38 | 30.65 | 29.71 | 1378672 |
| 1732318800 | 30.03 | 1.22 | 4.23 | 28.88 | 30.085 | 28.83 | 770527 |
| 1732232400 | 28.81 | 0.84 | 3.00 | 28.15 | 29.15 | 28.15 | 507476 |
| 1732146000 | 27.97 | 0.5 | 1.82 | 27.45 | 27.98 | 27.26 | 495859 |
| 1732059600 | 27.47 | 0.01 | 0.04 | 27.45 | 27.71 | 27.05 | 429993 |
| 1731973200 | 27.46 | 0.65 | 2.42 | 27.4 | 27.965 | 27.135 | 1000351 |
| 1731714000 | 26.81 | -0.74 | -2.69 | 27.72 | 27.79 | 26.575 | 783630 |
| 1731627600 | 27.55 | -0.28 | -1.01 | 28.1 | 28.25 | 27.26 | 779918 |
| 1731541200 | 27.83 | -0.47 | -1.66 | 28.43 | 28.51 | 27.785 | 473057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
