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 | 0.4533 | 1.72554244385 | 26.27 | 26.85 | 26.27 | 76829 | 26.45007713 | SP |
| 4 | 1.2533 | 4.92069100903 | 25.47 | 26.85 | 25.36 | 33387 | 26.2818263 | SP |
| 12 | -0.3367 | -1.24427198817 | 27.06 | 28.08 | 25.09 | 44660 | 26.49470966 | SP |
| 26 | 1.0533 | 4.10323334632 | 25.67 | 30.21 | 25.09 | 22800 | 26.66595705 | SP |
| 52 | 1.8633 | 7.49517296862 | 24.86 | 30.21 | 24.14 | 14894 | 26.45098652 | SP |
| 156 | 1.2546 | 4.92604648058 | 25.4687 | 30.21 | 23.29 | 21225 | 25.58450893 | SP |
| 260 | 1.2546 | 4.92604648058 | 25.4687 | 30.21 | 23.29 | 21225 | 25.58450893 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 26.7233 | -0.06 | -0.23 | 26.694 | 26.728 | 26.67 | 3319 |
| 1739230200 | 26.7851 | 0.28 | 1.06 | 26.71 | 26.7851 | 26.66 | 1284 |
| 1738971000 | 26.5029 | 0.13 | 0.51 | 26.73 | 26.85 | 26.445 | 3995 |
| 1738884600 | 26.3683 | 0.02 | 0.06 | 26.43 | 26.43 | 26.32 | 5776 |
| 1738798200 | 26.3513 | -0.1 | -0.37 | 26.31 | 26.37 | 26.31 | 1334 |
| 1738711800 | 26.45 | 0.64 | 2.48 | 26.27 | 26.49 | 26.27 | 371917 |
| 1738625400 | 25.81 | -0.38 | -1.46 | 25.72 | 25.9801 | 25.58 | 132789 |
| 1738366200 | 26.1925 | -0.35 | -1.30 | 26.55 | 26.55 | 26.13 | 30086 |
| 1738279800 | 26.5384 | 0.44 | 1.67 | 26.34 | 26.59 | 26.34 | 3280 |
| 1738193400 | 26.1027 | 0.04 | 0.17 | 26.22 | 26.24 | 26.09 | 8011 |
| 1738107000 | 26.0592 | 0.42 | 1.63 | 25.79 | 26.0592 | 25.68 | 19240 |
| 1738020600 | 25.64 | -0.84 | -3.16 | 25.9 | 25.91 | 25.63 | 9499 |
| 1737761400 | 26.4771 | 0.18 | 0.69 | 26.56 | 26.56 | 26.42 | 18335 |
| 1737675000 | 26.2947 | 0 | 0.00 | 26.2947 | 26.2947 | 26.2947 | 0 |
| 1737588600 | 26.2947 | 0.07 | 0.28 | 26.31 | 26.33 | 26.22 | 4951 |
| 1737502200 | 26.2225 | 0.21 | 0.80 | 26.19 | 26.245 | 26.05 | 8643 |
| 1737156600 | 26.0139 | 0.21 | 0.81 | 25.9 | 26.11 | 25.9 | 9833 |
| 1737070200 | 25.8054 | 0.03 | 0.11 | 25.88 | 25.89 | 25.8054 | 5936 |
| 1736983800 | 25.7773 | 0.37 | 1.44 | 25.67 | 25.81 | 25.67 | 4485 |
| 1736897400 | 25.4105 | 0.22 | 0.86 | 25.47 | 25.47 | 25.36 | 4464 |
| 1736811000 | 25.1933 | -0.25 | -1.00 | 25.09 | 25.2188 | 25.09 | 1377 |
| 1736551800 | 25.4473 | -0.57 | -2.18 | 25.64 | 25.64 | 25.39 | 19109 |
| 1736379000 | 26.0145 | -0.14 | -0.54 | 26.05 | 26.05 | 25.97 | 2308 |
| 1736292600 | 26.157 | -0.4 | -1.52 | 26.59 | 26.59 | 26.1196 | 10678 |
| 1736206200 | 26.56 | 0.26 | 0.97 | 26.86 | 26.86 | 26.47 | 4329 |
| 1735947000 | 26.3041 | 0.25 | 0.94 | 26.25 | 26.3337 | 26.17 | 16554 |
| 1735860600 | 26.0585 | -0.1 | -0.39 | 26.12 | 26.26 | 26.01 | 20614 |
| 1735687800 | 26.16 | -0.13 | -0.49 | 26.24 | 26.2599 | 26.16 | 1114 |
| 1735601400 | 26.29 | -0.12 | -0.44 | 26.27 | 26.2977 | 26.031 | 170083 |
| 1735342200 | 26.405 | -0.24 | -0.89 | 26.46 | 26.46 | 26.31 | 10284 |
| 1735255800 | 26.6427 | -0.03 | -0.11 | 26.47 | 26.6699 | 26.47 | 836 |
| 1735077840 | 26.6729 | -0.02 | -0.09 | 26.69 | 26.69 | 26.6513 | 5271 |
| 1734996600 | 26.6965 | 0.34 | 1.28 | 26.46 | 26.6965 | 26.46 | 17307 |
| 1734737400 | 26.36 | -0.18 | -0.66 | 26.42 | 26.66 | 26.12 | 1096639 |
| 1734651000 | 26.5355 | 0.17 | 0.64 | 26.69 | 26.69 | 26.5355 | 1585 |
| 1734564600 | 26.3662 | -0.82 | -3.01 | 26.99 | 27.04 | 26.35 | 8628 |
| 1734478200 | 27.1847 | 0.07 | 0.25 | 27 | 27.1847 | 27 | 1418 |
| 1734391800 | 27.1174 | -0.13 | -0.49 | 27.22 | 27.22 | 27.0901 | 2173 |
| 1734132600 | 27.2498 | 0.07 | 0.27 | 27.25 | 27.27 | 27.1853 | 2331 |
| 1734046200 | 27.1776 | -0.2 | -0.72 | 27.22 | 27.25 | 27.1776 | 2050 |
| 1733959800 | 27.375 | 0.1 | 0.38 | 27.33 | 27.3994 | 27.29 | 5707 |
| 1733873400 | 27.2701 | -0.56 | -2.01 | 27.62 | 27.62 | 27.2701 | 2215 |
| 1733787000 | 27.83 | 0.49 | 1.79 | 28.02 | 28.08 | 27.805 | 11954 |
| 1733527800 | 27.3402 | -0.08 | -0.29 | 27.48 | 27.54 | 27.34 | 320728 |
| 1733441400 | 27.421 | 0.11 | 0.39 | 27.36 | 27.44 | 27.36 | 726 |
| 1733355000 | 27.315 | 0.13 | 0.47 | 27.29 | 27.3353 | 27.2 | 9025 |
| 1733268600 | 27.186 | 0.11 | 0.39 | 26.97 | 27.1889 | 26.97 | 6853 |
| 1733182200 | 27.08 | 0.1 | 0.37 | 27.06 | 27.34 | 27.06 | 25717 |
| 1732917840 | 26.98 | -0.03 | -0.13 | 26.805 | 27.02 | 26.805 | 1002 |
| 1732750200 | 27.0141 | 0.06 | 0.20 | 27.04 | 27.04 | 27.005 | 1279 |
| 1732663800 | 26.9589 | -0.17 | -0.61 | 27.01 | 27.03 | 26.8821 | 20579 |
| 1732577400 | 27.1253 | 0.05 | 0.17 | 27.16 | 27.16 | 27.03 | 3525 |
| 1732318200 | 27.0802 | -0.15 | -0.55 | 27.02 | 27.0802 | 27.02 | 660 |
| 1732231800 | 27.2301 | -0.02 | -0.09 | 27.11 | 27.28 | 27.1 | 5531 |
| 1732145400 | 27.2546 | 0.06 | 0.24 | 27.18 | 27.2546 | 27.13 | 1465 |
| 1732059000 | 27.19 | 0.14 | 0.52 | 26.98 | 27.19 | 26.98 | 465 |
| 1731972600 | 27.0484 | 0.2 | 0.75 | 26.81 | 27.0484 | 26.76 | 7387 |
| 1731713400 | 26.8478 | -0.12 | -0.43 | 26.96 | 26.96 | 26.78 | 1755 |
| 1731627000 | 26.9641 | -0.2 | -0.75 | 27.07 | 27.07 | 26.9504 | 2208 |
| 1731540600 | 27.1689 | -0.15 | -0.54 | 27.44 | 27.44 | 27.1501 | 5977 |
| 1731454200 | 27.3167 | -0.44 | -1.57 | 27.56 | 27.56 | 27.25 | 6304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
