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 | 0.55 | 2.05761316872 | 26.73 | 27.55 | 26.73 | 720298 | 27.20455046 | CS |
| 4 | -1.96 | -6.70314637483 | 29.24 | 29.59 | 26.18 | 423416 | 27.35280006 | CS |
| 12 | 5.54 | 25.4829806808 | 21.74 | 29.7 | 21.56 | 328185 | 26.77978968 | CS |
| 26 | 10.74 | 64.9334945586 | 16.54 | 29.7 | 13.03 | 311478 | 21.74799123 | CS |
| 52 | 15.28 | 127.333333333 | 12 | 29.7 | 11.8 | 304104 | 18.72099504 | CS |
| 156 | 10.51 | 62.67143709 | 16.77 | 29.7 | 8.29 | 320443 | 14.41041457 | CS |
| 260 | 9.47 | 53.1723750702 | 17.81 | 29.7 | 8.29 | 304628 | 15.23985223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 27.28 | -0.12 | -0.44 | 26.93 | 27.3 | 26.87 | 220022 |
| 1735069200 | 27.4 | 0.23 | 0.85 | 27 | 27.4 | 26.79 | 84030 |
| 1734993600 | 27.17 | -0.03 | -0.11 | 27.18 | 27.36 | 26.87 | 232431 |
| 1734734400 | 27.2 | 0.08 | 0.29 | 26.73 | 27.55 | 26.73 | 1844433 |
| 1734648000 | 27.12 | 0.88 | 3.35 | 26.51 | 27.24 | 26.47 | 453495 |
| 1734561600 | 26.24 | -0.33 | -1.24 | 26.45 | 26.8 | 26.22 | 220421 |
| 1734475200 | 26.57 | -0.23 | -0.86 | 26.63 | 27.07 | 26.18 | 329569 |
| 1734388800 | 26.8 | -0.23 | -0.85 | 26.99 | 27.18 | 26.72 | 298091 |
| 1734129600 | 27.03 | 0.27 | 1.01 | 26.79 | 27.23 | 26.79 | 322672 |
| 1734043200 | 26.76 | 0.17 | 0.64 | 26.51 | 26.9 | 26.29 | 378751 |
| 1733956800 | 26.59 | -0.38 | -1.41 | 27 | 27.13 | 26.53 | 310335 |
| 1733870400 | 26.97 | -0.15 | -0.55 | 26.97 | 27.31 | 26.88 | 307362 |
| 1733784000 | 27.12 | -0.92 | -3.28 | 27.82 | 27.97 | 26.85 | 366245 |
| 1733524800 | 28.04 | -0.06 | -0.21 | 27.77 | 28.41 | 27.77 | 303676 |
| 1733438400 | 28.1 | 0.35 | 1.26 | 27.67 | 28.34 | 27.09 | 493977 |
| 1733352000 | 27.75 | -0.25 | -0.89 | 26.76 | 28.35 | 26.21 | 643797 |
| 1733265600 | 28 | -0.65 | -2.27 | 28.65 | 28.8 | 27.76 | 508511 |
| 1733179200 | 28.65 | -0.13 | -0.45 | 28.87 | 29.59 | 28.63 | 366983 |
| 1732920000 | 28.78 | -0.24 | -0.83 | 29.24 | 29.24 | 28.64 | 156703 |
| 1732833600 | 29.02 | 0.38 | 1.33 | 28.61 | 29.09 | 28.43 | 81888 |
| 1732747200 | 28.64 | -0.9 | -3.05 | 29.16 | 29.41 | 28.64 | 222824 |
| 1732660800 | 29.54 | 0.42 | 1.44 | 29.56 | 29.6 | 28.94 | 254785 |
| 1732574400 | 29.12 | -0.04 | -0.14 | 29.1 | 29.7 | 29.06 | 447978 |
| 1732315200 | 29.16 | 0.26 | 0.90 | 28.75 | 29.2 | 28.37 | 232449 |
| 1732228800 | 28.9 | -0.01 | -0.03 | 29 | 29.35 | 28.75 | 318709 |
| 1732142400 | 28.91 | -0.19 | -0.65 | 29.11 | 29.14 | 28.81 | 198634 |
| 1732056000 | 29.1 | 0.32 | 1.11 | 28.52 | 29.21 | 28.52 | 196837 |
| 1731969600 | 28.78 | -0.12 | -0.42 | 28.87 | 29.35 | 28.54 | 267451 |
| 1731710400 | 28.9 | -0.23 | -0.79 | 29.07 | 29.35 | 28.68 | 300993 |
| 1731624000 | 29.13 | 1.14 | 4.07 | 27.94 | 29.61 | 27.94 | 337266 |
| 1731537600 | 27.99 | -0.01 | -0.04 | 28.03 | 28.22 | 27.82 | 146448 |
| 1731451200 | 28 | -0.29 | -1.03 | 28.15 | 28.42 | 27.6 | 304752 |
| 1731364800 | 28.29 | 0.11 | 0.39 | 28.28 | 28.66 | 27.98 | 293140 |
| 1731105600 | 28.18 | -0.89 | -3.06 | 28.6 | 29.04 | 28.15 | 232578 |
| 1731019200 | 29.07 | 0.22 | 0.76 | 28.97 | 29.5 | 28.69 | 307594 |
| 1730932800 | 28.85 | 0.25 | 0.87 | 28.86 | 29.13 | 27.34 | 455293 |
| 1730846400 | 28.6 | 0.01 | 0.03 | 28.4 | 28.79 | 28.13 | 212856 |
| 1730760000 | 28.59 | 1.07 | 3.89 | 27.33 | 28.63 | 27.3 | 751386 |
| 1730497200 | 27.52 | 4.33 | 18.67 | 23.5 | 27.6 | 23.28 | 1298658 |
| 1730410800 | 23.19 | 0.13 | 0.56 | 22.97 | 23.25 | 22.88 | 175939 |
| 1730324400 | 23.06 | 0.1 | 0.44 | 22.95 | 23.14 | 22.91 | 159265 |
| 1730238000 | 22.96 | 0.27 | 1.19 | 22.77 | 23.06 | 22.67 | 204665 |
| 1730151600 | 22.69 | 0.19 | 0.84 | 22.55 | 22.72 | 22.45 | 170992 |
| 1729892400 | 22.5 | -0.04 | -0.18 | 22.49 | 22.68 | 22.38 | 123118 |
| 1729806000 | 22.54 | 0.26 | 1.17 | 22.21 | 22.65 | 22.21 | 141657 |
| 1729719600 | 22.28 | -0.02 | -0.09 | 22.14 | 22.39 | 22.08 | 240535 |
| 1729633200 | 22.3 | -0.22 | -0.98 | 22.44 | 22.71 | 22.19 | 172181 |
| 1729546800 | 22.52 | -0.34 | -1.49 | 22.7 | 22.9 | 22.45 | 176913 |
| 1729287600 | 22.86 | -0.04 | -0.17 | 22.91 | 23.16 | 22.79 | 200857 |
| 1729201200 | 22.9 | 0.07 | 0.31 | 22.92 | 23.2 | 22.87 | 350478 |
| 1729114800 | 22.83 | 0.34 | 1.51 | 22.49 | 23.07 | 22.49 | 308296 |
| 1729028400 | 22.49 | -0.22 | -0.97 | 22.76 | 22.86 | 22.28 | 280928 |
| 1728682800 | 22.71 | 0.26 | 1.16 | 22.47 | 22.79 | 22.47 | 272959 |
| 1728596400 | 22.45 | 0.62 | 2.84 | 22.09 | 22.53 | 21.95 | 282658 |
| 1728510000 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
| 1728423600 | 21.83 | 0.04 | 0.18 | 21.63 | 21.87 | 21.57 | 149940 |
| 1728337200 | 21.79 | -0.1 | -0.46 | 21.86 | 21.86 | 21.56 | 162210 |
| 1728078000 | 21.89 | 0.39 | 1.81 | 21.74 | 22.05 | 21.69 | 320784 |
| 1727991600 | 21.5 | 0.5 | 2.38 | 21.14 | 21.79 | 20.99 | 313350 |
| 1727905200 | 21 | -0.07 | -0.33 | 21.01 | 21.19 | 20.91 | 165163 |
| 1727818800 | 21.07 | 0.15 | 0.72 | 20.83 | 21.08 | 20.77 | 228762 |
| 1727730000 | 20.92 | 0.14 | 0.67 | 20.75 | 20.92 | 20.72 | 143122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
