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 | 0.44 | 1.66793025019 | 26.38 | 26.955 | 26 | 166142 | 26.49332165 | CS |
| 4 | 0.51 | 1.93842645382 | 26.31 | 26.955 | 23.7601 | 215562 | 25.22841279 | CS |
| 12 | 1.96 | 7.88415124698 | 24.86 | 28.405 | 23.7601 | 173708 | 26.21088194 | CS |
| 26 | 1.67 | 6.64015904573 | 25.15 | 28.405 | 22.158 | 181023 | 25.39502014 | CS |
| 52 | 6.02 | 28.9423076923 | 20.8 | 28.405 | 19.63 | 190445 | 24.10973233 | CS |
| 156 | 11.83 | 78.9192795197 | 14.99 | 28.405 | 13.9 | 298979 | 21.56517172 | CS |
| 260 | 11.83 | 78.9192795197 | 14.99 | 28.405 | 13.9 | 298979 | 21.56517172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 26.82 | 0.29 | 1.09 | 26.45 | 26.955 | 26.45 | 187129 |
| 1736811600 | 26.53 | 0.25 | 0.95 | 26.28 | 26.893 | 26.21 | 179520 |
| 1736552400 | 26.28 | 0.03 | 0.11 | 26.73 | 26.9 | 26.19 | 155592 |
| 1736379600 | 26.25 | -0.23 | -0.87 | 26.415 | 26.79 | 26 | 135611 |
| 1736293200 | 26.48 | 0.48 | 1.85 | 26.34 | 26.5 | 26.15 | 180981 |
| 1736206800 | 26 | 0.12 | 0.46 | 26.13 | 26.58 | 25.91 | 219386 |
| 1735947600 | 25.88 | 0.45 | 1.77 | 25.594 | 26.0353 | 25.52 | 263611 |
| 1735861200 | 25.43 | 0.43 | 1.72 | 25.365 | 25.565 | 25.0801 | 249233 |
| 1735688400 | 25 | 0.02 | 0.08 | 25.01 | 25.32 | 24.81 | 320442 |
| 1735602000 | 24.98 | 0.45 | 1.83 | 24.57 | 25.19 | 24.5 | 245706 |
| 1735342800 | 24.53 | -0.08 | -0.33 | 24.46 | 24.9158 | 24.265 | 121974 |
| 1735256400 | 24.61 | 0.08 | 0.33 | 24.56 | 24.75 | 24.2 | 99618 |
| 1735077840 | 24.53 | 0.17 | 0.70 | 24.51 | 24.76 | 24.22 | 118208 |
| 1734997200 | 24.36 | 0.22 | 0.91 | 24.12 | 24.48 | 23.87 | 166451 |
| 1734738000 | 24.14 | 0.03 | 0.12 | 23.89 | 24.44 | 23.89 | 343331 |
| 1734651600 | 24.11 | -0.39 | -1.59 | 25.11 | 25.37 | 24.1 | 262795 |
| 1734565200 | 24.5 | -1.69 | -6.45 | 26.23 | 26.265 | 24.47 | 344035 |
| 1734478800 | 26.19 | -0.07 | -0.27 | 25.97 | 26.57 | 25.87 | 467346 |
| 1734392400 | 26.26 | -0.87 | -3.21 | 27.135 | 27.14 | 26.19 | 341789 |
| 1734133200 | 27.13 | -0.33 | -1.20 | 27.3 | 27.5 | 27.05 | 174784 |
| 1734046800 | 27.46 | -0.1 | -0.36 | 27.56 | 27.89 | 27.28 | 108540 |
| 1733960400 | 27.56 | 0.3 | 1.10 | 27.56 | 27.7137 | 27.26 | 120248 |
| 1733874000 | 27.26 | -0.01 | -0.04 | 27.27 | 27.6533 | 27 | 110743 |
| 1733787600 | 27.27 | 0.43 | 1.60 | 27.17 | 27.74 | 27.13 | 174213 |
| 1733528400 | 26.84 | -0.55 | -2.01 | 27.26 | 27.29 | 26.5 | 137400 |
| 1733442000 | 27.39 | -0.07 | -0.25 | 27.46 | 27.62 | 27.34 | 136852 |
| 1733355600 | 27.46 | -0.75 | -2.66 | 28.1 | 28.345 | 27.41 | 125247 |
| 1733269200 | 28.21 | 0.24 | 0.86 | 28.15 | 28.3454 | 27.74 | 118190 |
| 1733182800 | 27.97 | -0.11 | -0.39 | 28.12 | 28.18 | 27.66 | 117831 |
| 1732917840 | 28.08 | 0.15 | 0.54 | 28.19 | 28.3077 | 28 | 84342 |
| 1732750800 | 27.93 | -0.11 | -0.39 | 28.1116 | 28.3991 | 27.91 | 94019 |
| 1732664400 | 28.04 | -0.08 | -0.28 | 28.15 | 28.306 | 27.65 | 113147 |
| 1732578000 | 28.12 | -0.04 | -0.14 | 28.32 | 28.3929 | 28.07 | 131399 |
| 1732318800 | 28.16 | 0.34 | 1.22 | 28.0599 | 28.4035 | 27.93 | 149895 |
| 1732232400 | 27.82 | 0.02 | 0.07 | 27.97 | 28.2 | 27.4401 | 147440 |
| 1732146000 | 27.8 | 0.26 | 0.94 | 27.72 | 27.87 | 27.5 | 96829 |
| 1732059600 | 27.54 | 0.34 | 1.25 | 27.055 | 27.57 | 27.055 | 111761 |
| 1731973200 | 27.2 | 0.17 | 0.63 | 27.368 | 27.53 | 27.17 | 115126 |
| 1731714000 | 27.03 | -0.32 | -1.17 | 27.45 | 27.5799 | 26.95 | 127759 |
| 1731627600 | 27.35 | 0.15 | 0.55 | 27.31 | 27.35 | 26.8948 | 146325 |
| 1731541200 | 27.2 | 0.15 | 0.55 | 27.21 | 27.43 | 26.83 | 126880 |
| 1731454800 | 27.05 | -0.38 | -1.39 | 27.4899 | 27.6 | 26.97 | 155479 |
| 1731368400 | 27.43 | 0.17 | 0.62 | 27.125 | 27.5467 | 27.125 | 129845 |
| 1731109200 | 27.26 | -0.36 | -1.30 | 27.645 | 27.725 | 27.15 | 165606 |
| 1731022800 | 27.62 | 0.44 | 1.62 | 27.1 | 27.85 | 26.9566 | 250575 |
| 1730936400 | 27.18 | 0.92 | 3.50 | 26.6 | 27.81 | 26.59 | 320805 |
| 1730850000 | 26.26 | 1.16 | 4.62 | 25.29 | 26.35 | 25.29 | 309076 |
| 1730763600 | 25.1 | 0.4 | 1.62 | 24.94 | 25.3 | 24.7845 | 144746 |
| 1730500800 | 24.7 | -0.17 | -0.68 | 25.02 | 25.14 | 24.63 | 105999 |
| 1730414400 | 24.87 | -0.25 | -1.00 | 25.46 | 25.46 | 24.8306 | 152659 |
| 1730328000 | 25.12 | 0.18 | 0.72 | 25 | 25.22 | 24.98 | 113872 |
| 1730241600 | 24.94 | 0.23 | 0.93 | 24.52 | 24.96 | 24.52 | 111493 |
| 1730155200 | 24.71 | -0.38 | -1.51 | 24.5001 | 24.72 | 24.5001 | 117440 |
| 1729896000 | 25.09 | 0.07 | 0.28 | 25.2 | 25.34 | 24.86 | 96350 |
| 1729809600 | 25.02 | 0.16 | 0.64 | 24.98 | 25.04 | 24.63 | 85966 |
| 1729723200 | 24.86 | -0.05 | -0.20 | 24.86 | 24.86 | 24.579 | 118576 |
| 1729636800 | 24.91 | 0.01 | 0.04 | 24.97 | 25.21 | 24.86 | 81089 |
| 1729550400 | 24.9 | -0.1 | -0.40 | 25.21 | 25.23 | 24.6903 | 180186 |
| 1729291200 | 25 | -0.36 | -1.42 | 25.22 | 25.2897 | 24.8 | 129247 |
| 1729204800 | 25.36 | 0.22 | 0.88 | 25.17 | 25.4 | 24.93 | 162623 |
| 1729118400 | 25.14 | 0.26 | 1.05 | 25.05 | 25.36 | 24.89 | 129246 |
| 1729032000 | 24.88 | -0.44 | -1.74 | 24.56 | 25.13 | 24.56 | 132390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
