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 | 0.2892 | 1.10129474486 | 26.26 | 26.7 | 25.44 | 32870 | 26.04739791 | SP |
| 4 | 0.8392 | 3.26409957215 | 25.71 | 27.9 | 24.99 | 13111 | 26.17703932 | SP |
| 12 | 0.4692 | 1.7990797546 | 26.08 | 27.9 | 24.1676 | 6921 | 25.95015118 | SP |
| 26 | -2.5008 | -8.60860585198 | 29.05 | 29.2 | 22.19 | 5741 | 25.69369741 | SP |
| 52 | 5.3392 | 25.1730315889 | 21.21 | 29.43 | 21.02 | 5566 | 25.37693462 | SP |
| 156 | 6.0392 | 29.4451487079 | 20.51 | 29.43 | 13.5 | 5752 | 20.483324 | SP |
| 260 | 6.0392 | 29.4451487079 | 20.51 | 29.43 | 13.5 | 5752 | 20.483324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 26.5492 | 0.1 | 0.38 | 26.72 | 26.95 | 26.5492 | 6380 |
| 1736983800 | 26.4488 | 0.6 | 2.32 | 26.13 | 26.56 | 26.13 | 7157 |
| 1736897400 | 25.8488 | 0.01 | 0.02 | 26.07 | 26.16 | 25.65 | 8955 |
| 1736811000 | 25.8437 | -0.21 | -0.79 | 25.83 | 25.8437 | 25.44 | 6760 |
| 1736551800 | 26.05 | -0.55 | -2.05 | 26.26 | 26.26 | 25.88 | 108608 |
| 1736379000 | 26.5962 | -0.22 | -0.82 | 26.86 | 26.86 | 26.4 | 5998 |
| 1736292600 | 26.8162 | -0.69 | -2.51 | 27.9 | 27.9 | 26.75 | 5874 |
| 1736206200 | 27.5054 | 0.82 | 3.07 | 27.28 | 27.88 | 27.28 | 14702 |
| 1735947000 | 26.685 | 0.7 | 2.67 | 26.24 | 26.75 | 26.24 | 2062 |
| 1735860600 | 25.99 | 0.31 | 1.21 | 25.97 | 25.99 | 25.92 | 2182 |
| 1735687800 | 25.68 | -0.35 | -1.33 | 26.05 | 26.06 | 25.67 | 23407 |
| 1735601400 | 26.0262 | -0.42 | -1.60 | 26 | 26.06 | 25.42 | 2449 |
| 1735342200 | 26.45 | -0.28 | -1.04 | 26.6 | 26.6 | 26.1101 | 6224 |
| 1735255800 | 26.7269 | 0.15 | 0.58 | 26.58 | 26.8182 | 26.4571 | 10677 |
| 1735077840 | 26.5734 | 0.27 | 1.02 | 26.6 | 26.64 | 26.49 | 1461 |
| 1734996600 | 26.304 | 0.5 | 1.95 | 25.85 | 26.37 | 25.85 | 6540 |
| 1734737400 | 25.8 | 0.61 | 2.40 | 24.99 | 25.81 | 24.99 | 5447 |
| 1734651000 | 25.1948 | -0.68 | -2.61 | 25.71 | 25.71 | 25.1 | 4392 |
| 1734564600 | 25.87 | -0.88 | -3.29 | 26.9 | 27.1364 | 25.7022 | 25221 |
| 1734478200 | 26.75 | -0.25 | -0.91 | 26.87 | 26.8801 | 26.58 | 3028 |
| 1734391800 | 26.995 | 0.73 | 2.76 | 26.61 | 27 | 26.61 | 3119 |
| 1734132600 | 26.2687 | 0.73 | 2.84 | 26.14 | 26.4335 | 26.0199 | 6719 |
| 1734046200 | 25.5428 | -0.05 | -0.19 | 25.46 | 25.59 | 25.45 | 1657 |
| 1733959800 | 25.5923 | 0.56 | 2.25 | 25.27 | 25.705 | 25.25 | 7262 |
| 1733873400 | 25.0303 | -0.51 | -2.00 | 25.64 | 25.64 | 24.9813 | 4433 |
| 1733787000 | 25.5412 | -0.14 | -0.54 | 25.65 | 25.8599 | 25.5412 | 2236 |
| 1733527800 | 25.6788 | 0.26 | 1.03 | 25.57 | 25.7162 | 25.57 | 1863 |
| 1733441400 | 25.4176 | -0.56 | -2.17 | 25.9 | 25.9 | 25.4176 | 3256 |
| 1733355000 | 25.982 | 0.47 | 1.83 | 26 | 26 | 25.955 | 2167 |
| 1733268600 | 25.5162 | 0.04 | 0.16 | 25.33 | 25.558 | 25.33 | 3975 |
| 1733182200 | 25.4753 | 0.61 | 2.47 | 24.94 | 25.55 | 24.94 | 2987 |
| 1732917840 | 24.8616 | 0.35 | 1.43 | 24.6 | 25.06 | 24.6 | 2104 |
| 1732750200 | 24.5115 | -0.29 | -1.17 | 24.71 | 24.71 | 24.1676 | 3671 |
| 1732663800 | 24.8013 | -0.36 | -1.45 | 25.35 | 25.35 | 24.67 | 12351 |
| 1732577400 | 25.1653 | 0.05 | 0.18 | 25.35 | 25.35 | 25.1653 | 1055 |
| 1732318200 | 25.1202 | -0.04 | -0.17 | 25.1011 | 25.1299 | 25.03 | 2506 |
| 1732231800 | 25.1628 | 0.38 | 1.55 | 25.02 | 25.3 | 24.84 | 10272 |
| 1732145400 | 24.779 | -0.08 | -0.34 | 24.86 | 24.86 | 24.47 | 1968 |
| 1732059000 | 24.8631 | 0.17 | 0.68 | 24.53 | 24.8631 | 24.53 | 1167 |
| 1731972600 | 24.6956 | 0.37 | 1.50 | 24.4 | 24.6956 | 24.33 | 2478 |
| 1731713400 | 24.33 | -0.99 | -3.91 | 24.95 | 24.95 | 24.33 | 2778 |
| 1731627000 | 25.3188 | -0.02 | -0.08 | 25.59 | 25.6499 | 25.27 | 1504 |
| 1731540600 | 25.3389 | -0.42 | -1.63 | 25.64 | 25.699 | 25.3389 | 1844 |
| 1731454200 | 25.76 | -0.27 | -1.05 | 26.04 | 26.04 | 25.74 | 4166 |
| 1731367800 | 26.0326 | -0.66 | -2.48 | 26.6 | 26.6 | 25.85 | 10973 |
| 1731108600 | 26.6939 | -0.17 | -0.63 | 26.8 | 26.8 | 26.58 | 1109 |
| 1731022200 | 26.8643 | 0.55 | 2.10 | 26.54 | 26.88 | 26.54 | 2302 |
| 1730935800 | 26.3123 | 0.75 | 2.94 | 26.17 | 26.3123 | 25.87 | 8047 |
| 1730849400 | 25.5608 | 0.33 | 1.29 | 25.3 | 25.59 | 25.3 | 3717 |
| 1730763000 | 25.2345 | -0.09 | -0.35 | 25.27 | 25.4232 | 25.2345 | 2124 |
| 1730500200 | 25.3242 | 0.12 | 0.46 | 25.29 | 25.57 | 25.29 | 1569 |
| 1730413800 | 25.2089 | -0.77 | -2.97 | 25.85 | 25.85 | 25.1 | 2941 |
| 1730327400 | 25.9802 | -0.7 | -2.62 | 26.08 | 26.1074 | 25.9802 | 3364 |
| 1730241000 | 26.68 | 0.48 | 1.85 | 26.07 | 26.68 | 26.07 | 1542 |
| 1730154600 | 26.1964 | -0.02 | -0.09 | 26.11 | 26.2501 | 26.11 | 7326 |
| 1729895400 | 26.22 | 0.35 | 1.35 | 26.12 | 26.2801 | 26.12 | 1922 |
| 1729809000 | 25.872 | -0.06 | -0.22 | 26.08 | 26.08 | 25.872 | 1941 |
| 1729722600 | 25.9299 | -0.28 | -1.08 | 26.11 | 26.2179 | 25.65 | 2194 |
| 1729636200 | 26.214 | 0.05 | 0.18 | 26.09 | 26.214 | 26.0572 | 1202 |
| 1729549800 | 26.1682 | -0.01 | -0.04 | 26.07 | 26.1682 | 25.93 | 7606 |
| 1729290600 | 26.1798 | 0.18 | 0.69 | 26.49 | 26.49 | 26.09 | 1775 |
| 1729204200 | 26.0008 | 0.09 | 0.35 | 26.48 | 26.48 | 26 | 718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
