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 | -0.75 | -2.84954407295 | 26.32 | 26.48 | 24.89 | 47874 | 25.6130087 | SP |
| 4 | -0.13 | -0.505836575875 | 25.7 | 26.48 | 24.89 | 17216 | 25.69130085 | SP |
| 12 | -0.28 | -1.083172147 | 25.85 | 29.02 | 23.8 | 12066 | 26.20136418 | SP |
| 26 | -2.84 | -9.99648011264 | 28.41 | 29.49 | 23.8 | 12585 | 27.231088 | SP |
| 52 | -0.12 | -0.467107824056 | 25.69 | 32.0199 | 23.8 | 16271 | 27.46764453 | SP |
| 156 | 5.59 | 27.977977978 | 19.98 | 32.0199 | 16.57 | 22255 | 24.42304451 | SP |
| 260 | 5.59 | 27.977977978 | 19.98 | 32.0199 | 16.57 | 22255 | 24.42304451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 25.57 | -0.27 | -1.06 | 25.07 | 25.65 | 24.89 | 217583 |
| 1739316600 | 25.8436 | -0.2 | -0.75 | 25.89 | 26.055 | 25.78 | 4207 |
| 1739230200 | 26.04 | 0.01 | 0.05 | 26.09 | 26.12 | 25.98 | 9497 |
| 1738971000 | 26.0282 | -0.36 | -1.35 | 26.29 | 26.3125 | 25.93 | 5342 |
| 1738884600 | 26.3845 | -0 | -0.02 | 26.32 | 26.48 | 26.27 | 2739 |
| 1738798200 | 26.3888 | 0.34 | 1.30 | 26.3 | 26.3888 | 26.25 | 3248 |
| 1738711800 | 26.0499 | 0.39 | 1.53 | 25.58 | 26.0499 | 25.55 | 4502 |
| 1738625400 | 25.6568 | -0.13 | -0.51 | 25.48 | 25.85 | 25.4146 | 5310 |
| 1738366200 | 25.7889 | -0.35 | -1.33 | 26.15 | 26.2653 | 25.66 | 6571 |
| 1738279800 | 26.1354 | 0.34 | 1.31 | 26.08 | 26.2999 | 26.08 | 2399 |
| 1738193400 | 25.7971 | -0.33 | -1.26 | 26.18 | 26.18 | 25.7207 | 7717 |
| 1738107000 | 26.1274 | 0.09 | 0.36 | 26 | 26.13 | 25.75 | 9049 |
| 1738020600 | 26.0341 | 0.13 | 0.50 | 25.62 | 26.3 | 25.62 | 9073 |
| 1737761400 | 25.9046 | -0.04 | -0.15 | 26 | 26.2 | 25.86 | 3145 |
| 1737675000 | 25.9436 | 0 | 0.00 | 25.9436 | 25.9436 | 25.9436 | 0 |
| 1737588600 | 25.9436 | -0.2 | -0.76 | 26.08 | 26.085 | 25.9436 | 4406 |
| 1737502200 | 26.1415 | 0.37 | 1.45 | 25.85 | 26.1415 | 25.79 | 6602 |
| 1737156600 | 25.7691 | -0 | -0.01 | 25.97 | 26 | 25.76 | 5837 |
| 1737070200 | 25.7713 | 0.21 | 0.84 | 25.7 | 25.83 | 25.48 | 2444 |
| 1736983800 | 25.5571 | 0.93 | 3.76 | 25.53 | 25.57 | 25.355 | 5846 |
| 1736897400 | 24.6304 | 0.36 | 1.48 | 24.64 | 24.8499 | 24.4772 | 4352 |
| 1736811000 | 24.2709 | -0.2 | -0.84 | 24.22 | 24.28 | 23.8 | 10239 |
| 1736551800 | 24.4753 | -0.41 | -1.67 | 24.5 | 24.585 | 24.31 | 4157 |
| 1736379000 | 24.89 | -0.38 | -1.50 | 24.85 | 24.99 | 24.75 | 9104 |
| 1736292600 | 25.2679 | -0.53 | -2.07 | 25.8701 | 26 | 25.148 | 15457 |
| 1736206200 | 25.8025 | 0.1 | 0.37 | 25.96 | 26.13 | 25.8025 | 6060 |
| 1735947000 | 25.7071 | 0.46 | 1.84 | 25.44 | 25.7071 | 25.35 | 9025 |
| 1735860600 | 25.2431 | -0.11 | -0.44 | 25.55 | 25.6807 | 25.1601 | 5177 |
| 1735687800 | 25.3548 | -0.24 | -0.95 | 25.65 | 25.8624 | 25.33 | 3968 |
| 1735601400 | 25.5979 | -0.15 | -0.59 | 25.61 | 25.65 | 25.28 | 10070 |
| 1735342200 | 25.7501 | -0.55 | -2.09 | 26.09 | 26.1699 | 25.65 | 12002 |
| 1735255800 | 26.3 | 0.05 | 0.20 | 26.07 | 26.32 | 26.07 | 5861 |
| 1735077840 | 26.2475 | 0.25 | 0.95 | 26.02 | 26.2475 | 25.82 | 3147 |
| 1734996600 | 25.9994 | -0.02 | -0.06 | 25.97 | 26.0414 | 25.88 | 8227 |
| 1734737400 | 26.0147 | 0.57 | 2.26 | 25.51 | 26.2981 | 25.51 | 9974 |
| 1734651000 | 25.4398 | -0.52 | -2.01 | 25.8588 | 25.8588 | 25.27 | 11928 |
| 1734564600 | 25.9613 | -1.15 | -4.24 | 27.08 | 27.3001 | 25.8 | 13767 |
| 1734478200 | 27.11 | -0.22 | -0.81 | 27.19 | 27.27 | 27.11 | 9679 |
| 1734391800 | 27.3326 | -0.02 | -0.09 | 27.11 | 27.4362 | 27.0916 | 13711 |
| 1734132600 | 27.3568 | -0.23 | -0.85 | 27.41 | 27.41 | 27.2 | 3303 |
| 1734046200 | 27.59 | -0.43 | -1.55 | 27.9081 | 27.9081 | 27.59 | 5024 |
| 1733959800 | 28.0232 | -0.14 | -0.48 | 28.1 | 28.1 | 27.85 | 6329 |
| 1733873400 | 28.1594 | -0.57 | -1.98 | 28.2 | 28.4 | 28.1594 | 7882 |
| 1733787000 | 28.7293 | 0.05 | 0.17 | 28.84 | 29.02 | 28.7293 | 4104 |
| 1733527800 | 28.68 | 0.44 | 1.56 | 28.61 | 28.8 | 28.57 | 7851 |
| 1733441400 | 28.24 | -0.13 | -0.46 | 28.27 | 28.46 | 28.24 | 9118 |
| 1733355000 | 28.3712 | 0.22 | 0.80 | 28.04 | 28.3712 | 28.04 | 9585 |
| 1733268600 | 28.147 | -0.35 | -1.24 | 28.48 | 28.56 | 28.147 | 15525 |
| 1733182200 | 28.4995 | 0.66 | 2.38 | 28.06 | 28.5799 | 27.8011 | 6986 |
| 1732917840 | 27.8364 | 0.04 | 0.15 | 27.92 | 28 | 27.83 | 2842 |
| 1732750200 | 27.7948 | 0.26 | 0.93 | 27.87 | 28.05 | 27.72 | 8274 |
| 1732663800 | 27.5376 | -0.52 | -1.86 | 27.83 | 27.83 | 27.3345 | 9947 |
| 1732577400 | 28.0592 | 1.37 | 5.12 | 27.47 | 28.1846 | 27.47 | 29303 |
| 1732318200 | 26.6938 | 0.7 | 2.71 | 26.09 | 26.78 | 26.09 | 13186 |
| 1732231800 | 25.9889 | 0.25 | 0.97 | 25.85 | 26.09 | 25.795 | 26283 |
| 1732145400 | 25.7404 | -0.23 | -0.88 | 25.88 | 25.88 | 25.6516 | 7239 |
| 1732059000 | 25.97 | 0.46 | 1.80 | 25.6685 | 26.05 | 25.59 | 18766 |
| 1731972600 | 25.51 | 0.01 | 0.04 | 25.34 | 25.63 | 25.24 | 17464 |
| 1731713400 | 25.5 | -0.44 | -1.70 | 25.86 | 25.865 | 25.5 | 12801 |
| 1731627000 | 25.9407 | 0.03 | 0.12 | 25.97 | 26.06 | 25.89 | 21884 |
| 1731540600 | 25.91 | -0.63 | -2.37 | 26.55 | 26.55 | 25.88 | 18314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
