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 | 0.32 | 1.32450331126 | 24.16 | 24.86 | 23.5091 | 273182 | 24.02692018 | CS |
| 4 | -2.15 | -8.07360120165 | 26.63 | 27.17 | 23.5091 | 201789 | 25.19065835 | CS |
| 12 | -1.83 | -6.95553021665 | 26.31 | 27.49 | 23.5091 | 193332 | 25.58714088 | CS |
| 26 | 0.28 | 1.15702479339 | 24.2 | 28.405 | 23.18 | 180745 | 25.72266396 | CS |
| 52 | 0.67 | 2.81394372113 | 23.81 | 28.405 | 21.83 | 180839 | 24.92090557 | CS |
| 156 | 9.49 | 63.3088725817 | 14.99 | 28.405 | 13.9 | 291011 | 21.74762121 | CS |
| 260 | 9.49 | 63.3088725817 | 14.99 | 28.405 | 13.9 | 291011 | 21.74762121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 24.33 | 0.56 | 2.36 | 24.08 | 24.86 | 24 | 550459 |
| 1741646400 | 23.77 | -0.07 | -0.29 | 24 | 24.175 | 23.6691 | 240208 |
| 1741390800 | 23.84 | 0.06 | 0.25 | 24.08 | 24.3899 | 23.71 | 167117 |
| 1741304400 | 23.78 | -0.1 | -0.42 | 23.65 | 24.06 | 23.5274 | 139194 |
| 1741218000 | 23.88 | -0.49 | -2.01 | 24.16 | 24.34 | 23.5091 | 268931 |
| 1741131600 | 24.37 | -0.19 | -0.77 | 24.27 | 24.7 | 24.01 | 253471 |
| 1741045200 | 24.56 | -1.15 | -4.47 | 25.9 | 25.98 | 24.33 | 338413 |
| 1740786000 | 25.71 | 0.02 | 0.08 | 25.46 | 25.87 | 25.46 | 177093 |
| 1740699600 | 25.69 | 0.08 | 0.31 | 25.78 | 25.91 | 25.57 | 140497 |
| 1740613200 | 25.61 | 0.18 | 0.71 | 25.41 | 25.88 | 25.3 | 138805 |
| 1740526800 | 25.43 | -0.79 | -3.01 | 26.13 | 26.39 | 25.385 | 180046 |
| 1740440400 | 26.22 | -0.1 | -0.38 | 26.36 | 26.5176 | 26.15 | 134711 |
| 1740181200 | 26.32 | -0.63 | -2.34 | 26.98 | 27.0838 | 26.29 | 127630 |
| 1740094800 | 26.95 | -0.21 | -0.77 | 27.01 | 27.1014 | 26.8 | 114007 |
| 1740008400 | 27.16 | 0.47 | 1.76 | 26.85 | 27.17 | 26.69 | 162451 |
| 1739922000 | 26.69 | -0.17 | -0.63 | 26.9 | 27.06 | 26.57 | 196641 |
| 1739576400 | 26.86 | 0.43 | 1.63 | 26.59 | 27 | 26.485 | 203827 |
| 1739490000 | 26.43 | 0.42 | 1.61 | 26.12 | 26.44 | 26.01 | 149928 |
| 1739403600 | 26.01 | -0.72 | -2.69 | 26.63 | 26.63 | 25.91 | 150570 |
| 1739317200 | 26.73 | 0.2 | 0.75 | 26.58 | 26.84 | 26.53 | 128094 |
| 1739230800 | 26.53 | 0.49 | 1.88 | 26.38 | 26.82 | 26.275 | 213401 |
| 1738971600 | 26.04 | -0.54 | -2.03 | 26.59 | 26.59 | 25.98 | 108156 |
| 1738885200 | 26.58 | -0.22 | -0.82 | 26.83 | 26.89 | 26.41 | 172478 |
| 1738798800 | 26.8 | 0.27 | 1.02 | 26.63 | 26.87 | 26.51 | 150777 |
| 1738712400 | 26.53 | 0.58 | 2.24 | 25.79 | 26.64 | 25.79 | 126736 |
| 1738626000 | 25.95 | 0.07 | 0.27 | 25.78 | 26.08 | 25.6 | 188407 |
| 1738366800 | 25.88 | -0.48 | -1.82 | 26.15 | 26.15 | 25.695 | 204054 |
| 1738280400 | 26.36 | -0.03 | -0.11 | 26.62 | 26.72 | 26.18 | 144969 |
| 1738194000 | 26.39 | 0.34 | 1.31 | 25.99 | 26.39 | 25.74 | 138583 |
| 1738107600 | 26.05 | 0.09 | 0.35 | 26.01 | 26.18 | 25.68 | 140794 |
| 1738021200 | 25.96 | -0.5 | -1.89 | 26.25 | 26.53 | 25.87 | 169068 |
| 1737762000 | 26.46 | -0.27 | -1.01 | 26.9 | 26.93 | 26.34 | 158487 |
| 1737675600 | 26.73 | 0 | 0.00 | 26.73 | 26.73 | 26.73 | 0 |
| 1737589200 | 26.73 | -0.26 | -0.96 | 26.86 | 27.0417 | 26.61 | 148244 |
| 1737502800 | 26.99 | -0.36 | -1.32 | 27.4 | 27.4 | 26.84 | 222613 |
| 1737157200 | 27.35 | 0.1 | 0.37 | 27.26 | 27.49 | 27.0928 | 155326 |
| 1737070800 | 27.25 | 0.13 | 0.48 | 27.15 | 27.47 | 27 | 169176 |
| 1736984400 | 27.12 | 0.3 | 1.12 | 26.96 | 27.13 | 26.7003 | 202027 |
| 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 | 26.76 | 26.9 | 26.19 | 159147 |
| 1736379600 | 26.25 | -0.23 | -0.87 | 26.38 | 26.79 | 26 | 138771 |
| 1736293200 | 26.48 | 0.48 | 1.85 | 26.19 | 26.5 | 26.15 | 183628 |
| 1736206800 | 26 | 0.12 | 0.46 | 26.03 | 26.58 | 25.91 | 224251 |
| 1735947600 | 25.88 | 0.45 | 1.77 | 25.64 | 26.0353 | 25.52 | 271243 |
| 1735861200 | 25.43 | 0.43 | 1.72 | 25.43 | 25.565 | 25.0801 | 253614 |
| 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 | 246973 |
| 1735342800 | 24.53 | -0.08 | -0.33 | 24.52 | 24.9158 | 24.265 | 125282 |
| 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 | 24.1 | 24.48 | 23.87 | 167953 |
| 1734738000 | 24.14 | 0.03 | 0.12 | 23.84 | 24.44 | 23.7601 | 374536 |
| 1734651600 | 24.11 | -0.39 | -1.59 | 24.98 | 25.37 | 24.1 | 267203 |
| 1734565200 | 24.5 | -1.69 | -6.45 | 26.31 | 26.37 | 24.47 | 347035 |
| 1734478800 | 26.19 | -0.07 | -0.27 | 25.97 | 26.57 | 25.87 | 480913 |
| 1734392400 | 26.26 | -0.87 | -3.21 | 26.59 | 27.2514 | 26.19 | 349853 |
| 1734133200 | 27.13 | -0.33 | -1.20 | 27.38 | 27.5 | 27.05 | 175830 |
| 1734046800 | 27.46 | -0.1 | -0.36 | 27.6 | 27.89 | 27.28 | 111587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
