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 | 0.91 | 3.47460862925 | 26.19 | 27.24 | 26.06 | 298807 | 26.69270561 | CS |
| 4 | 0.67 | 2.53499810821 | 26.43 | 27.24 | 26.03 | 247380 | 26.68433066 | CS |
| 12 | 0.92 | 3.5141329259 | 26.18 | 28.17 | 25.57 | 324248 | 26.81755248 | CS |
| 26 | 0.8 | 3.04182509506 | 26.3 | 28.17 | 24.45 | 262791 | 26.48456916 | CS |
| 52 | 1.35 | 5.2427184466 | 25.75 | 29.49 | 24.45 | 226050 | 26.62783502 | CS |
| 156 | -15.35 | -36.160188457 | 42.45 | 48.23 | 24.45 | 209918 | 32.95962664 | CS |
| 260 | -19.33 | -41.6325651518 | 46.43 | 48.23 | 24.45 | 225772 | 33.80526231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731105600 | 27.1 | 0.1 | 0.37 | 27.1 | 27.24 | 27 | 469977 |
| 1731019200 | 27 | -0.05 | -0.18 | 27 | 27.22 | 26.87 | 279501 |
| 1730932800 | 27.05 | 0.56 | 2.11 | 26.77 | 27.06 | 26.4 | 368387 |
| 1730846400 | 26.49 | 0.05 | 0.19 | 26.33 | 26.52 | 26.33 | 500212 |
| 1730760000 | 26.44 | 0.19 | 0.72 | 26.69 | 26.78 | 26.3 | 194907 |
| 1730497200 | 26.25 | 0.17 | 0.65 | 26.19 | 26.29 | 26.06 | 151030 |
| 1730410800 | 26.08 | -0.35 | -1.32 | 26.44 | 26.44 | 26.03 | 225144 |
| 1730324400 | 26.43 | 0.08 | 0.30 | 26.28 | 26.53 | 26.23 | 77985 |
| 1730238000 | 26.35 | -0.23 | -0.87 | 26.66 | 26.66 | 26.23 | 289150 |
| 1730151600 | 26.58 | 0.15 | 0.57 | 26.4 | 26.68 | 26.4 | 134807 |
| 1729892400 | 26.43 | -0.1 | -0.38 | 26.58 | 26.67 | 26.4 | 206944 |
| 1729806000 | 26.53 | -0.17 | -0.64 | 26.77 | 26.78 | 26.39 | 264108 |
| 1729719600 | 26.7 | -0.43 | -1.58 | 27.03 | 27.1 | 26.52 | 302649 |
| 1729633200 | 27.13 | 0.26 | 0.97 | 26.85 | 27.13 | 26.79 | 170943 |
| 1729546800 | 26.87 | 0.05 | 0.19 | 26.79 | 26.87 | 26.6 | 145291 |
| 1729287600 | 26.82 | -0.17 | -0.63 | 27 | 27 | 26.75 | 366277 |
| 1729201200 | 26.99 | -0.18 | -0.66 | 27.18 | 27.23 | 26.87 | 229595 |
| 1729114800 | 27.17 | 0.43 | 1.61 | 26.83 | 27.22 | 26.68 | 221134 |
| 1729028400 | 26.74 | 0.08 | 0.30 | 26.69 | 26.88 | 26.56 | 328238 |
| 1728682800 | 26.66 | 0.37 | 1.41 | 26.43 | 26.77 | 26.43 | 243917 |
| 1728596400 | 26.29 | -0.15 | -0.57 | 26.24 | 26.33 | 26.16 | 231795 |
| 1728510000 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1728423600 | 26.44 | -0.18 | -0.68 | 26.6 | 26.6 | 26.39 | 302287 |
| 1728337200 | 26.62 | -0.15 | -0.56 | 26.75 | 26.82 | 26.4 | 251200 |
| 1728078000 | 26.77 | 0.07 | 0.26 | 26.9 | 27.08 | 26.73 | 267932 |
| 1727991600 | 26.7 | 0.03 | 0.11 | 26.56 | 26.8 | 26.44 | 310558 |
| 1727905200 | 26.67 | -0.17 | -0.63 | 26.75 | 26.92 | 26.62 | 296864 |
| 1727818800 | 26.84 | -0.42 | -1.54 | 26.82 | 26.88 | 26.51 | 356683 |
| 1727730000 | 27.26 | -0.14 | -0.51 | 27.44 | 27.5 | 27.07 | 391292 |
| 1727473200 | 27.4 | 0.14 | 0.51 | 27.32 | 27.6 | 27.3 | 419483 |
| 1727386800 | 27.26 | 0.42 | 1.56 | 26.95 | 27.33 | 26.91 | 552486 |
| 1727300400 | 26.84 | -0.23 | -0.85 | 27.06 | 27.18 | 26.72 | 355037 |
| 1727214000 | 27.07 | -0.11 | -0.40 | 27.14 | 27.23 | 27.05 | 384861 |
| 1727127600 | 27.18 | -0.04 | -0.15 | 27.3 | 27.44 | 27.03 | 358291 |
| 1726868400 | 27.22 | -0.73 | -2.61 | 27.76 | 28.1 | 27.04 | 2109557 |
| 1726782000 | 27.95 | 0.68 | 2.49 | 27.65 | 28.17 | 27.37 | 488486 |
| 1726695600 | 27.27 | 0.21 | 0.78 | 27.18 | 27.62 | 26.96 | 553932 |
| 1726609200 | 27.06 | 0.31 | 1.16 | 26.71 | 27.23 | 26.71 | 457750 |
| 1726522800 | 26.75 | 0.15 | 0.56 | 26.66 | 26.96 | 26.57 | 254458 |
| 1726263600 | 26.6 | 0.26 | 0.99 | 26.27 | 26.63 | 26.27 | 361770 |
| 1726177200 | 26.34 | -0.09 | -0.34 | 26.45 | 26.55 | 26.26 | 381926 |
| 1726090800 | 26.43 | -0.12 | -0.45 | 26.04 | 26.51 | 25.94 | 323470 |
| 1726004400 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1725918000 | 26.55 | 0.44 | 1.69 | 26.2 | 26.62 | 26.2 | 346868 |
| 1725658800 | 26.11 | -0.44 | -1.66 | 26.63 | 26.64 | 26.1 | 290634 |
| 1725572400 | 26.55 | 0.16 | 0.61 | 26.53 | 26.79 | 26.53 | 222064 |
| 1725486000 | 26.39 | -0.03 | -0.11 | 26.25 | 26.66 | 26.24 | 323185 |
| 1725399600 | 26.42 | 0.61 | 2.36 | 25.62 | 26.5 | 25.62 | 294450 |
| 1725054000 | 25.81 | -1.15 | -4.27 | 26.55 | 26.66 | 25.57 | 719311 |
| 1724967600 | 26.96 | 0.1 | 0.37 | 26.91 | 27.09 | 26.74 | 316829 |
| 1724881200 | 26.86 | 0 | 0.00 | 26.61 | 26.92 | 26.51 | 263639 |
| 1724794800 | 26.86 | -0.24 | -0.89 | 27.05 | 27.05 | 26.72 | 151133 |
| 1724708400 | 27.1 | -0.06 | -0.22 | 27.15 | 27.24 | 26.91 | 278646 |
| 1724449200 | 27.16 | 0.86 | 3.27 | 26.42 | 27.22 | 26.42 | 326340 |
| 1724362800 | 26.3 | -0.09 | -0.34 | 26.32 | 26.48 | 26.25 | 60148 |
| 1724276400 | 26.39 | 0.01 | 0.04 | 26.31 | 26.39 | 26.2 | 46787 |
| 1724190000 | 26.38 | -0.19 | -0.72 | 26.48 | 26.48 | 26.09 | 72078 |
| 1724103600 | 26.57 | 0.07 | 0.26 | 26.48 | 26.7 | 26.48 | 201116 |
| 1723844400 | 26.5 | 0.26 | 0.99 | 26.18 | 26.53 | 26.07 | 134347 |
| 1723758000 | 26.24 | 0.32 | 1.23 | 26 | 26.31 | 26 | 162438 |
| 1723671600 | 25.92 | 0.13 | 0.50 | 25.87 | 25.93 | 25.76 | 121653 |
| 1723585200 | 25.79 | 0.4 | 1.58 | 25.52 | 25.8 | 25.52 | 208186 |
| 1723498800 | 25.39 | -0.2 | -0.78 | 25.5 | 25.65 | 25.31 | 119411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
