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 | -0.92 | -3.53438340376 | 26.03 | 26.16 | 24.77 | 8379981 | 25.30565499 | CS |
| 4 | -1.19 | -4.5247148289 | 26.3 | 27.96 | 24.77 | 6919144 | 26.28439711 | CS |
| 12 | 1.93 | 8.32614322692 | 23.18 | 27.96 | 22.24 | 7380748 | 24.73735035 | CS |
| 26 | 6.45 | 34.5659163987 | 18.66 | 27.96 | 18.49 | 7555124 | 22.95602956 | CS |
| 52 | 5.42 | 27.5266632809 | 19.69 | 27.96 | 17.42 | 7754628 | 20.97205234 | CS |
| 156 | 2.94 | 13.2611637348 | 22.17 | 27.96 | 13.715 | 8641960 | 20.34480614 | CS |
| 260 | 7.67 | 43.9793577982 | 17.44 | 27.96 | 6.94 | 8930939 | 18.42367384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 25.11 | 0.06 | 0.24 | 25.04 | 25.11 | 24.77 | 7466738 |
| 1734046800 | 25.05 | -0.35 | -1.38 | 25.37 | 25.52 | 24.89 | 9574858 |
| 1733960400 | 25.4 | 0.07 | 0.28 | 25.64 | 25.65 | 25.3 | 8280256 |
| 1733874000 | 25.33 | -0.4 | -1.55 | 25.89 | 25.91 | 25.26 | 10197309 |
| 1733787600 | 25.73 | -0.53 | -2.02 | 26.11 | 26.25 | 25.68 | 6824072 |
| 1733528400 | 26.26 | -0.03 | -0.11 | 26.4 | 26.58 | 26.07 | 4042405 |
| 1733442000 | 26.29 | -0.01 | -0.04 | 26.45 | 26.66 | 26.22 | 5871380 |
| 1733355600 | 26.3 | -0.04 | -0.15 | 26.3 | 26.42 | 26.01 | 8001362 |
| 1733269200 | 26.34 | -0.19 | -0.72 | 26.59 | 26.65 | 26.185 | 5504763 |
| 1733182800 | 26.53 | -0.73 | -2.68 | 27.08 | 27.12 | 26.48 | 6647353 |
| 1732917840 | 27.26 | 0.01 | 0.04 | 27.35 | 27.4388 | 27.05 | 4016607 |
| 1732750800 | 27.25 | -0.06 | -0.22 | 27.62 | 27.63 | 27.205 | 5389892 |
| 1732664400 | 27.31 | -0.16 | -0.58 | 27.3 | 27.49 | 27.22 | 6036361 |
| 1732578000 | 27.47 | 0.19 | 0.70 | 27.69 | 27.96 | 27.42 | 11131172 |
| 1732318800 | 27.28 | 0.54 | 2.02 | 26.92 | 27.32 | 26.746 | 7976859 |
| 1732232400 | 26.74 | 0.48 | 1.83 | 26.49 | 26.92 | 26.32 | 6837096 |
| 1732146000 | 26.26 | 0 | 0.00 | 26.22 | 26.39 | 26.11 | 6632882 |
| 1732059600 | 26.26 | -0.07 | -0.27 | 26.04 | 26.35 | 25.98 | 6214932 |
| 1731973200 | 26.33 | -0.03 | -0.11 | 26.3 | 26.46 | 26.195 | 6366531 |
| 1731714000 | 26.36 | 0.09 | 0.34 | 26.45 | 26.56 | 26.13 | 9270484 |
| 1731627600 | 26.27 | 0.17 | 0.65 | 26.2 | 26.405 | 26.0249 | 9158838 |
| 1731541200 | 26.1 | -0.08 | -0.31 | 26.38 | 26.73 | 26.025 | 6713632 |
| 1731454800 | 26.18 | -0.02 | -0.08 | 25.94 | 26.315 | 25.93 | 7045318 |
| 1731368400 | 26.2 | 0.58 | 2.26 | 26.04 | 26.31 | 25.93 | 7492207 |
| 1731109200 | 25.62 | 0.21 | 0.83 | 25.46 | 25.75 | 25.235 | 6486947 |
| 1731022800 | 25.41 | -0.9 | -3.42 | 26.05 | 26.12 | 25.245 | 9128542 |
| 1730936400 | 26.31 | 2.69 | 11.39 | 25.48 | 26.33 | 25.24 | 20066509 |
| 1730850000 | 23.62 | 0.23 | 0.98 | 23.47 | 23.69 | 23.41 | 4756192 |
| 1730763600 | 23.39 | -0.17 | -0.72 | 23.58 | 23.65 | 23.26 | 6051053 |
| 1730500800 | 23.56 | -0.31 | -1.30 | 23.91 | 24.115 | 23.52 | 7072835 |
| 1730414400 | 23.87 | -0.19 | -0.79 | 24.21 | 24.315 | 23.855 | 7351854 |
| 1730328000 | 24.06 | 0.19 | 0.80 | 23.83 | 24.445 | 23.74 | 7778817 |
| 1730241600 | 23.87 | -0.19 | -0.79 | 24.08 | 24.21 | 23.775 | 5798021 |
| 1730155200 | 24.06 | 0.56 | 2.38 | 23.65 | 24.13 | 23.63 | 7344258 |
| 1729896000 | 23.5 | -0.26 | -1.09 | 23.91 | 24.01 | 23.385 | 7022663 |
| 1729809600 | 23.76 | 0.12 | 0.51 | 24.01 | 24.01 | 23.57 | 9158175 |
| 1729723200 | 23.64 | 0 | 0.00 | 23.55 | 23.75 | 23.415 | 5810636 |
| 1729636800 | 23.64 | 0.01 | 0.04 | 23.59 | 23.8 | 23.365 | 9066584 |
| 1729550400 | 23.63 | -0.19 | -0.80 | 23.97 | 24.1 | 23.47 | 11433278 |
| 1729291200 | 23.82 | -0.16 | -0.67 | 24.32 | 24.47 | 23.675 | 11191450 |
| 1729204800 | 23.98 | 0 | 0.00 | 24 | 24.26 | 23.82 | 12404253 |
| 1729118400 | 23.98 | 0.22 | 0.93 | 24.11 | 24.295 | 23.86 | 7567215 |
| 1729032000 | 23.76 | -0.09 | -0.38 | 24.03 | 24.33 | 23.74 | 10042972 |
| 1728945600 | 23.85 | 0.16 | 0.68 | 23.72 | 23.97 | 23.49 | 5191063 |
| 1728686400 | 23.69 | 0.65 | 2.82 | 23.3 | 23.82 | 23.2 | 7084094 |
| 1728600000 | 23.04 | -0.04 | -0.17 | 23.05 | 23.3 | 22.935 | 4967932 |
| 1728513600 | 23.08 | 0.34 | 1.50 | 22.73 | 23.215 | 22.62 | 6084349 |
| 1728427200 | 22.74 | -0.07 | -0.31 | 22.86 | 23.03 | 22.71 | 4379201 |
| 1728340800 | 22.81 | -0.03 | -0.13 | 22.83 | 22.92 | 22.58 | 4426236 |
| 1728081600 | 22.84 | 0.41 | 1.83 | 22.8 | 22.975 | 22.535 | 7376485 |
| 1727995200 | 22.43 | -0.13 | -0.58 | 22.5 | 22.56 | 22.24 | 7960870 |
| 1727908800 | 22.56 | 0.02 | 0.09 | 22.54 | 23.135 | 22.46 | 8778661 |
| 1727822400 | 22.54 | -0.79 | -3.39 | 23.24 | 23.24 | 22.34 | 9989992 |
| 1727736000 | 23.33 | 0.3 | 1.30 | 22.92 | 23.37 | 22.86 | 7454741 |
| 1727476800 | 23.03 | 0.13 | 0.57 | 22.96 | 23.255 | 22.83 | 4540475 |
| 1727390400 | 22.9 | 0.36 | 1.60 | 22.78 | 22.93 | 22.59 | 5894520 |
| 1727304000 | 22.54 | -0.38 | -1.66 | 22.9 | 22.91 | 22.49 | 5024558 |
| 1727217600 | 22.92 | 0.01 | 0.04 | 23.04 | 23.24 | 22.77 | 7821567 |
| 1727131200 | 22.91 | -0.2 | -0.87 | 23.18 | 23.31 | 22.77 | 5168621 |
| 1726872000 | 23.11 | -0.25 | -1.07 | 23.35 | 23.35 | 23.01 | 15208983 |
| 1726785600 | 23.36 | 0.64 | 2.82 | 22.97 | 23.43 | 22.9 | 9119225 |
| 1726699200 | 22.72 | 0.19 | 0.84 | 22.61 | 23.15 | 22.44 | 6599590 |
| 1726612800 | 22.53 | 0.23 | 1.03 | 22.43 | 22.82 | 22.37 | 5077296 |
| 1726526400 | 22.3 | 0.33 | 1.50 | 22.02 | 22.34 | 22.02 | 6602392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
