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 | 1.11 | 5.02262443439 | 22.1 | 23.46 | 21.94 | 9188629 | 22.56699599 | CS |
| 4 | -2.51 | -9.75894245723 | 25.72 | 25.88 | 21.56 | 7379743 | 23.11145155 | CS |
| 12 | -3.96 | -14.5748987854 | 27.17 | 28.38 | 21.56 | 5288209 | 25.00161687 | CS |
| 26 | -2.48 | -9.65356169716 | 25.69 | 29.96 | 21.56 | 5641087 | 26.36028228 | CS |
| 52 | -4.28 | -15.5692979265 | 27.49 | 29.96 | 19.82 | 5368978 | 25.19145576 | CS |
| 156 | 12.55 | 117.729831144 | 10.66 | 31.19 | 10.48 | 6061993 | 23.05131756 | CS |
| 260 | 9.89 | 74.2492492492 | 13.32 | 31.19 | 2.06 | 6094836 | 16.84561273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 23.21 | -0.14 | -0.60 | 23.24 | 23.46 | 23.01 | 20211172 |
| 1726782000 | 23.35 | 0.72 | 3.18 | 23.06 | 23.37 | 22.94 | 5583765 |
| 1726695600 | 22.63 | -0.09 | -0.40 | 22.56 | 22.94 | 22.39 | 6206240 |
| 1726609200 | 22.72 | 0.36 | 1.61 | 22.4 | 22.77 | 22.23 | 14095432 |
| 1726522800 | 22.36 | 0.33 | 1.50 | 22.26 | 22.45 | 21.94 | 11670069 |
| 1726263600 | 22.03 | -0.03 | -0.14 | 22.1 | 22.31 | 21.95 | 8387639 |
| 1726177200 | 22.06 | 0.11 | 0.50 | 22.08 | 22.15 | 21.77 | 13173688 |
| 1726090800 | 21.95 | -0.14 | -0.63 | 22.55 | 22.64 | 21.56 | 6459403 |
| 1726004400 | 22.09 | -0.47 | -2.08 | 22.6 | 22.6 | 21.72 | 10472638 |
| 1725918000 | 22.56 | -0.31 | -1.36 | 22.99 | 23.01 | 22.53 | 9313789 |
| 1725658800 | 22.87 | -0.36 | -1.55 | 23.33 | 23.49 | 22.73 | 6580473 |
| 1725572400 | 23.23 | -0.61 | -2.56 | 24.07 | 24.12 | 23.22 | 7423012 |
| 1725486000 | 23.84 | -0.51 | -2.09 | 24.34 | 24.47 | 23.78 | 3732107 |
| 1725399600 | 24.35 | -0.64 | -2.56 | 24.56 | 24.6 | 24.16 | 6430359 |
| 1725054000 | 24.99 | -0.57 | -2.23 | 25.17 | 25.32 | 24.76 | 5077145 |
| 1724967600 | 25.56 | 0.33 | 1.31 | 25.36 | 25.68 | 25.3 | 6520896 |
| 1724881200 | 25.23 | -0.02 | -0.08 | 25.06 | 25.38 | 24.94 | 4534411 |
| 1724794800 | 25.25 | -0.49 | -1.90 | 25.88 | 25.88 | 25.2 | 3555240 |
| 1724708400 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1724449200 | 25.74 | 0.25 | 0.98 | 25.72 | 25.88 | 25.48 | 3619072 |
| 1724362800 | 25.49 | -0.14 | -0.55 | 25.71 | 25.73 | 25.41 | 5125926 |
| 1724276400 | 25.63 | -0.01 | -0.04 | 25.76 | 25.97 | 25.53 | 3133826 |
| 1724190000 | 25.64 | -0.96 | -3.61 | 26.6 | 26.6 | 25.59 | 5839163 |
| 1724103600 | 26.6 | -0.24 | -0.89 | 26.74 | 27.33 | 26.58 | 8792132 |
| 1723844400 | 26.84 | -0.47 | -1.72 | 26.91 | 27.23 | 26.76 | 3315610 |
| 1723758000 | 27.31 | 0.85 | 3.21 | 26.75 | 27.44 | 26.71 | 4617689 |
| 1723671600 | 26.46 | 0.22 | 0.84 | 26.38 | 26.55 | 26.25 | 4055730 |
| 1723585200 | 26.24 | 0.13 | 0.50 | 26.03 | 26.28 | 25.9 | 4680285 |
| 1723498800 | 26.11 | 0.83 | 3.28 | 25.52 | 26.24 | 25.5 | 2971952 |
| 1723239600 | 25.28 | 0.24 | 0.96 | 25.03 | 25.43 | 24.93 | 4860993 |
| 1723153200 | 25.04 | 0.38 | 1.54 | 24.85 | 25.19 | 24.79 | 5483564 |
| 1723066800 | 24.66 | -0.16 | -0.64 | 25.26 | 25.35 | 24.49 | 4255495 |
| 1722980400 | 24.82 | 0.02 | 0.08 | 24.5 | 25.16 | 24.41 | 4079206 |
| 1722634800 | 24.8 | -1.37 | -5.24 | 25.8 | 25.8 | 24.63 | 6524477 |
| 1722548400 | 26.17 | -1.65 | -5.93 | 27.95 | 28.05 | 26.01 | 7943773 |
| 1722462000 | 27.82 | 0.73 | 2.69 | 27.49 | 27.94 | 27.44 | 3727141 |
| 1722375600 | 27.09 | 0.04 | 0.15 | 26.96 | 27.26 | 26.92 | 3510609 |
| 1722289200 | 27.05 | -0.29 | -1.06 | 27.35 | 27.44 | 26.82 | 2151699 |
| 1722030000 | 27.34 | 0.03 | 0.11 | 27.27 | 27.43 | 26.84 | 2203453 |
| 1721943600 | 27.31 | 0.48 | 1.79 | 26.76 | 27.35 | 26.62 | 2477197 |
| 1721857200 | 26.83 | 0.01 | 0.04 | 26.82 | 27.33 | 26.79 | 3549005 |
| 1721770800 | 26.82 | -0.68 | -2.47 | 27.31 | 27.32 | 26.74 | 2264300 |
| 1721684400 | 27.5 | -0.21 | -0.76 | 27.26 | 27.63 | 26.97 | 2105792 |
| 1721425200 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1721338800 | 27.71 | -0.36 | -1.28 | 28.06 | 28.19 | 27.64 | 5302308 |
| 1721252400 | 28.07 | 0.17 | 0.61 | 28.04 | 28.35 | 27.77 | 3194962 |
| 1721166000 | 27.9 | -0.34 | -1.20 | 28 | 28.22 | 27.82 | 5928042 |
| 1721079600 | 28.24 | 1.09 | 4.01 | 27.37 | 28.38 | 27.17 | 5089575 |
| 1720820400 | 27.15 | 0.06 | 0.22 | 27.34 | 27.42 | 27.1 | 2162653 |
| 1720734000 | 27.09 | 0.33 | 1.23 | 26.71 | 27.33 | 26.54 | 6808793 |
| 1720647600 | 26.76 | 0.5 | 1.90 | 26.21 | 26.79 | 26.2 | 6030108 |
| 1720561200 | 26.26 | -0.43 | -1.61 | 26.47 | 26.72 | 26.23 | 1822808 |
| 1720474800 | 26.69 | -0.09 | -0.34 | 26.69 | 26.84 | 26.53 | 2161434 |
| 1720215600 | 26.78 | -0.8 | -2.90 | 27.53 | 27.53 | 26.63 | 5651036 |
| 1720129200 | 27.58 | 0.12 | 0.44 | 27.48 | 27.69 | 27.43 | 1961223 |
| 1720042800 | 27.46 | -0.15 | -0.54 | 27.66 | 27.74 | 27.31 | 2832240 |
| 1719956400 | 27.61 | 0.72 | 2.68 | 27.31 | 27.64 | 27.26 | 5431710 |
| 1719610800 | 26.89 | -0.04 | -0.15 | 27.17 | 27.29 | 26.75 | 5970223 |
| 1719524400 | 26.93 | 0.44 | 1.66 | 26.62 | 26.95 | 26.6 | 2566626 |
| 1719438000 | 26.49 | 0.11 | 0.42 | 26.4 | 26.55 | 26.23 | 3775871 |
| 1719351600 | 26.38 | 0.07 | 0.27 | 26.25 | 26.57 | 26.03 | 4335105 |
| 1719265200 | 26.31 | 0.73 | 2.85 | 25.77 | 26.4 | 25.67 | 6416237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
