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 | -1.601 | -6.00975975976 | 26.64 | 26.89 | 25.039 | 2097705 | 26.20557271 | CS |
| 4 | -1.691 | -6.32622521511 | 26.73 | 27.6 | 23.62 | 1301768 | 25.94117688 | CS |
| 12 | 0.689 | 2.8295687885 | 24.35 | 27.6 | 22.67 | 887480 | 25.20548664 | CS |
| 26 | 2.8428 | 12.8075976969 | 22.1962 | 27.6 | 21.98 | 876745 | 24.71179125 | CS |
| 52 | 2.8428 | 12.8075976969 | 22.1962 | 27.6 | 21.98 | 876745 | 24.71179125 | CS |
| 156 | 2.8428 | 12.8075976969 | 22.1962 | 27.6 | 21.98 | 876745 | 24.71179125 | CS |
| 260 | 2.8428 | 12.8075976969 | 22.1962 | 27.6 | 21.98 | 876745 | 24.71179125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 25.52 | -0.67 | -2.56 | 25.74 | 26.16 | 25.46 | 958571 |
| 1743201600 | 26.19 | 0.16 | 0.61 | 26 | 26.36 | 25.81 | 8839059 |
| 1743115200 | 26.03 | -0.56 | -2.11 | 26.67 | 26.67 | 26.01 | 611021 |
| 1743028800 | 26.59 | 0.37 | 1.41 | 26.2 | 26.69 | 25.92 | 338908 |
| 1742942400 | 26.22 | -0.31 | -1.17 | 26.53 | 26.8 | 26.21 | 362285 |
| 1742856000 | 26.53 | 0.13 | 0.49 | 26.64 | 26.89 | 26.36 | 337254 |
| 1742596800 | 26.4 | -0.25 | -0.94 | 26.5 | 26.78 | 26.355 | 439046 |
| 1742510400 | 26.65 | 0.64 | 2.46 | 25.85 | 26.735 | 25.85 | 628633 |
| 1742424000 | 26.01 | -0.45 | -1.70 | 26.41 | 26.41 | 25.69 | 721768 |
| 1742337600 | 26.46 | 0.66 | 2.56 | 25.97 | 26.55 | 25.84 | 508907 |
| 1742251200 | 25.8 | -0.07 | -0.27 | 25.96 | 26.64 | 25.73 | 621976 |
| 1741992000 | 25.87 | 0.28 | 1.09 | 25.63 | 26.02 | 25.275 | 523812 |
| 1741905600 | 25.59 | -0.09 | -0.35 | 25.94 | 26.03 | 25.59 | 929076 |
| 1741819200 | 25.68 | 0.48 | 1.90 | 25.4 | 26.08 | 25.16 | 1083634 |
| 1741732800 | 25.2 | 0.34 | 1.37 | 25 | 25.87 | 24.94 | 1398336 |
| 1741646400 | 24.86 | 0.81 | 3.37 | 23.96 | 24.98 | 23.76 | 2079002 |
| 1741390800 | 24.05 | -0.58 | -2.35 | 24.6 | 24.65 | 23.62 | 928495 |
| 1741304400 | 24.63 | -2.74 | -10.01 | 26.14 | 26.55 | 24.45 | 1429948 |
| 1741218000 | 27.37 | 0.92 | 3.48 | 26.52 | 27.6 | 26.52 | 1972483 |
| 1741131600 | 26.45 | 0.09 | 0.34 | 26.11 | 26.75 | 25.91 | 1201749 |
| 1741045200 | 26.36 | -0.27 | -1.01 | 26.73 | 27.155 | 26.245 | 981418 |
| 1740786000 | 26.63 | 0.04 | 0.15 | 26.53 | 26.83 | 26.4 | 772740 |
| 1740699600 | 26.59 | 0.08 | 0.30 | 26.61 | 26.9 | 26.34 | 788576 |
| 1740613200 | 26.51 | 0.69 | 2.67 | 26.06 | 26.64 | 25.69 | 598168 |
| 1740526800 | 25.82 | 0.63 | 2.50 | 25 | 26.185 | 25 | 838152 |
| 1740440400 | 25.19 | -0.21 | -0.83 | 25.47 | 25.7655 | 24.995 | 352282 |
| 1740181200 | 25.4 | -0.14 | -0.55 | 25.61 | 26.07 | 25.2601 | 360913 |
| 1740094800 | 25.54 | 0.85 | 3.44 | 24.56 | 25.67 | 24.48 | 484482 |
| 1740008400 | 24.69 | -0.01 | -0.04 | 24.6 | 24.75 | 24.44 | 379159 |
| 1739922000 | 24.7 | -0.08 | -0.32 | 24.79 | 25.065 | 24.61 | 386526 |
| 1739576400 | 24.78 | -0.33 | -1.31 | 25.24 | 25.35 | 24.73 | 240834 |
| 1739490000 | 25.11 | 0.14 | 0.56 | 25.17 | 25.33 | 25 | 380267 |
| 1739403600 | 24.97 | -0.18 | -0.72 | 24.92 | 25.23 | 24.71 | 246961 |
| 1739317200 | 25.15 | 0.35 | 1.41 | 24.82 | 25.15 | 24.61 | 316374 |
| 1739230800 | 24.8 | 0.08 | 0.32 | 24.91 | 25.16 | 24.67 | 411972 |
| 1738971600 | 24.72 | 0.12 | 0.49 | 24.56 | 25.15 | 24.33 | 432060 |
| 1738885200 | 24.6 | -0.55 | -2.19 | 25.2 | 25.2 | 24.325 | 410045 |
| 1738798800 | 25.15 | 0.35 | 1.41 | 24.79 | 25.24 | 24.56 | 1205417 |
| 1738712400 | 24.8 | 1.1 | 4.64 | 23.9 | 24.895 | 23.9 | 564001 |
| 1738626000 | 23.7 | -0.2 | -0.84 | 23.09 | 24.03 | 22.77 | 933101 |
| 1738366800 | 23.9 | -0.38 | -1.57 | 24.25 | 24.54 | 23.88 | 552186 |
| 1738280400 | 24.28 | -0.37 | -1.50 | 24.84 | 25.15 | 24.07 | 846150 |
| 1738194000 | 24.65 | 0.84 | 3.53 | 23.85 | 24.72 | 23.67 | 640436 |
| 1738107600 | 23.81 | 0 | 0.00 | 23.74 | 24.01 | 23.38 | 397820 |
| 1738021200 | 23.81 | -0.53 | -2.18 | 24.14 | 24.6 | 23.71 | 409057 |
| 1737762000 | 24.34 | -0.39 | -1.58 | 24.15 | 24.37 | 23.81 | 417187 |
| 1737675600 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 0 |
| 1737589200 | 24.73 | -0.08 | -0.32 | 25.05 | 25.05 | 24.43 | 526156 |
| 1737502800 | 24.81 | 0.69 | 2.86 | 24.69 | 25.34 | 24.59 | 873553 |
| 1737157200 | 24.12 | 0.9 | 3.88 | 23.17 | 24.13 | 23.15 | 766467 |
| 1737070800 | 23.22 | 0.27 | 1.18 | 22.86 | 23.34 | 22.67 | 450749 |
| 1736984400 | 22.95 | -0.45 | -1.92 | 23.69 | 23.69 | 22.84 | 1862298 |
| 1736898000 | 23.4 | 0.15 | 0.65 | 23.19 | 23.46 | 22.98 | 1465378 |
| 1736811600 | 23.25 | -0.57 | -2.39 | 23.82 | 24.18 | 23.15 | 1304505 |
| 1736552400 | 23.82 | 0.54 | 2.32 | 23.56 | 24.135 | 23.56 | 1113067 |
| 1736379600 | 23.28 | -0.37 | -1.56 | 23.54 | 23.64 | 23.08 | 796126 |
| 1736293200 | 23.65 | -0.01 | -0.04 | 23.66 | 23.8099 | 23.34 | 778145 |
| 1736206800 | 23.66 | -0.54 | -2.23 | 24.35 | 24.55 | 23.63 | 452319 |
| 1735947600 | 24.2 | 0.2 | 0.83 | 24.1 | 24.47 | 23.97 | 541569 |
| 1735861200 | 24 | 0.43 | 1.82 | 23.77 | 24.23 | 23.5312 | 798292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
