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 | 0.1845 | 0.671153146599 | 27.49 | 27.76 | 26.865 | 29247 | 27.52065208 | SP |
| 4 | 0.9345 | 3.49476439791 | 26.74 | 27.76 | 26.72 | 19569 | 27.34502818 | SP |
| 12 | 2.4245 | 9.60198019802 | 25.25 | 27.76 | 24.61 | 35168 | 26.1638281 | SP |
| 26 | 3.3745 | 13.8868312757 | 24.3 | 27.76 | 23.62 | 25664 | 25.62407458 | SP |
| 52 | 4.3245 | 18.5203426124 | 23.35 | 27.76 | 21.3188 | 25505 | 24.51738572 | SP |
| 156 | 2.5345 | 10.0815433572 | 25.14 | 27.76 | 21.3188 | 22944 | 24.62742563 | SP |
| 260 | 2.5345 | 10.0815433572 | 25.14 | 27.76 | 21.3188 | 22944 | 24.62742563 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 27.7402 | 0.21 | 0.76 | 27.64 | 27.76 | 27.62 | 37582 |
| 1726266600 | 27.53 | 0.23 | 0.86 | 27.35 | 27.53 | 27.35 | 67211 |
| 1726180200 | 27.2964 | 0.04 | 0.13 | 27.21 | 27.34 | 27.1601 | 17099 |
| 1726093800 | 27.2613 | -0.11 | -0.42 | 27.32 | 27.32 | 26.865 | 13214 |
| 1726007400 | 27.3753 | -0.01 | -0.03 | 27.49 | 27.49 | 27.2699 | 11130 |
| 1725921000 | 27.3824 | 0.29 | 1.06 | 27.2 | 27.45 | 27.1785 | 26065 |
| 1725661800 | 27.095 | -0.17 | -0.64 | 27.3282 | 27.3282 | 27.08 | 15911 |
| 1725575400 | 27.2699 | -0.17 | -0.63 | 27.44 | 27.48 | 27.2245 | 11235 |
| 1725489000 | 27.4423 | 0.05 | 0.17 | 27.45 | 27.58 | 27.3346 | 12110 |
| 1725402600 | 27.3947 | -0.05 | -0.20 | 27.4 | 27.55 | 27.36 | 28363 |
| 1725057000 | 27.4495 | 0.14 | 0.50 | 27.3 | 27.4495 | 27.22 | 10894 |
| 1724970600 | 27.3141 | 0.07 | 0.26 | 27.32 | 27.3916 | 27.27 | 16906 |
| 1724884200 | 27.2441 | 0.02 | 0.06 | 27.28 | 27.34 | 27.16 | 15105 |
| 1724797800 | 27.2279 | -0.1 | -0.37 | 27.315 | 27.33 | 27.21 | 5961 |
| 1724711400 | 27.33 | 0.16 | 0.58 | 27.23 | 27.4124 | 27.23 | 30932 |
| 1724452200 | 27.1711 | 0.31 | 1.15 | 26.97 | 27.2 | 26.97 | 10175 |
| 1724365800 | 26.8612 | -0.09 | -0.32 | 27.02 | 27.02 | 26.7888 | 26929 |
| 1724279400 | 26.9486 | 0.19 | 0.70 | 26.9 | 26.97 | 26.8801 | 6463 |
| 1724193000 | 26.7602 | 0.02 | 0.08 | 26.74 | 26.86 | 26.72 | 8529 |
| 1724106600 | 26.74 | 0.17 | 0.64 | 26.55 | 26.77 | 26.55 | 10647 |
| 1723847400 | 26.5704 | 0.09 | 0.34 | 26.445 | 26.5894 | 26.445 | 8885 |
| 1723761000 | 26.48 | 0.14 | 0.53 | 26.52 | 26.54 | 26.4107 | 16828 |
| 1723674600 | 26.3417 | 0.07 | 0.27 | 26.28 | 26.365 | 26.245 | 13329 |
| 1723588200 | 26.2697 | 0.25 | 0.96 | 26.0851 | 26.3 | 26.0256 | 6917 |
| 1723501800 | 26.0204 | -0.11 | -0.43 | 26.15 | 26.15 | 25.9404 | 19770 |
| 1723242600 | 26.1323 | -0 | -0.01 | 26.16 | 26.16 | 25.975 | 11632 |
| 1723156200 | 26.1348 | 0.24 | 0.94 | 25.87 | 26.2 | 25.8168 | 17934 |
| 1723069800 | 25.8913 | -0.11 | -0.44 | 26.31 | 26.31 | 25.8913 | 55115 |
| 1722983400 | 26.0055 | 0.26 | 1.00 | 25.87 | 26.27 | 25.86 | 1059228 |
| 1722897000 | 25.7468 | -0.65 | -2.46 | 25.88 | 26.02 | 25.7 | 13750 |
| 1722637800 | 26.3964 | -0.16 | -0.61 | 26.52 | 26.65 | 26.13 | 48362 |
| 1722551400 | 26.5589 | 0.02 | 0.09 | 26.64 | 26.67 | 26.45 | 8582 |
| 1722465000 | 26.535 | -0.19 | -0.71 | 26.69 | 26.69 | 26.51 | 17818 |
| 1722378600 | 26.7254 | 0.18 | 0.69 | 26.52 | 26.7254 | 26.42 | 8120 |
| 1722292200 | 26.5433 | 0.09 | 0.32 | 26.46 | 26.58 | 26.38 | 6196 |
| 1722033000 | 26.4577 | 0.3 | 1.13 | 26.28 | 26.51 | 26.28 | 3062 |
| 1721946600 | 26.1613 | 0.14 | 0.54 | 26.2499 | 26.43 | 26.1599 | 7830 |
| 1721860200 | 26.02 | 0.14 | 0.55 | 25.87 | 26.17 | 25.86 | 20770 |
| 1721773800 | 25.8784 | -0.19 | -0.73 | 25.99 | 25.99 | 25.85 | 13603 |
| 1721687400 | 26.07 | 0.07 | 0.28 | 26.02 | 26.095 | 25.879 | 16989 |
| 1721428200 | 25.9983 | -0.19 | -0.73 | 26.15 | 26.17 | 25.975 | 3417 |
| 1721341800 | 26.19 | -0.18 | -0.70 | 26.27 | 26.545 | 26.19 | 30941 |
| 1721255400 | 26.3746 | 0.39 | 1.49 | 26.02 | 26.415 | 26.02 | 15017 |
| 1721169000 | 25.9876 | 0.37 | 1.46 | 25.66 | 25.99 | 25.66 | 5307 |
| 1721082600 | 25.613 | 0.02 | 0.07 | 25.61 | 25.69 | 25.565 | 7318 |
| 1720823400 | 25.5944 | 0.2 | 0.81 | 25.52 | 25.721 | 25.52 | 4891 |
| 1720737000 | 25.39 | 0.27 | 1.07 | 25.1 | 25.46 | 25.1 | 12013 |
| 1720650600 | 25.12 | 0.25 | 1.01 | 24.91 | 25.12 | 24.91 | 13756 |
| 1720564200 | 24.8685 | 0.06 | 0.23 | 24.78 | 24.94 | 24.76 | 7966 |
| 1720477800 | 24.8118 | 0.1 | 0.39 | 24.87 | 24.87 | 24.78 | 8776 |
| 1720218600 | 24.715 | 0 | 0.01 | 24.69 | 24.75 | 24.61 | 15964 |
| 1720040640 | 24.7119 | -0.06 | -0.23 | 24.83 | 24.83 | 24.67 | 6695 |
| 1719959400 | 24.7691 | 0.01 | 0.04 | 24.78 | 24.79 | 24.67 | 49456 |
| 1719873000 | 24.76 | -0.08 | -0.34 | 24.9 | 24.98 | 24.7375 | 32599 |
| 1719613800 | 24.8442 | 0.02 | 0.09 | 25.09 | 25.09 | 24.7713 | 13064 |
| 1719527400 | 24.8221 | -0.05 | -0.19 | 24.86 | 24.86 | 24.78 | 5594 |
| 1719441000 | 24.87 | -0.09 | -0.37 | 24.81 | 24.87 | 24.79 | 37173 |
| 1719354600 | 24.9616 | -0.25 | -0.97 | 25.25 | 25.25 | 24.95 | 12594 |
| 1719268200 | 25.207 | 0.31 | 1.23 | 24.97 | 25.26 | 24.97 | 21400 |
| 1719009000 | 24.9 | 0.05 | 0.19 | 24.87 | 24.93 | 24.85 | 24369 |
| 1718922600 | 24.854 | 0.1 | 0.42 | 24.8 | 24.88 | 24.735 | 6685 |
| 1718749800 | 24.75 | 0.09 | 0.35 | 24.64 | 24.75 | 24.64 | 15897 |
| 1718663400 | 24.6625 | 0.15 | 0.61 | 24.47 | 24.68 | 24.47 | 26784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
