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 | -0.92 | -3.59375 | 25.6 | 26.07 | 24.66 | 1449252 | 25.81588048 | SP |
| 4 | -1.47 | -5.62141491396 | 26.15 | 26.6499 | 24.66 | 1444641 | 25.96739587 | SP |
| 12 | 0.19 | 0.775826868109 | 24.49 | 27.0999 | 24.205 | 1594020 | 25.75974981 | SP |
| 26 | 6.8 | 38.0313199105 | 17.88 | 27.0999 | 17.76 | 2069722 | 22.98623881 | SP |
| 52 | 4.7 | 23.5235235235 | 19.98 | 27.0999 | 16.475 | 2244038 | 21.22648924 | SP |
| 156 | 2.46 | 11.0711071107 | 22.22 | 27.0999 | 14.69 | 4104482 | 18.98350883 | SP |
| 260 | -5.93 | -19.372754002 | 30.61 | 30.638 | 11.25 | 4943790 | 20.22476288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 24.65 | -1.02 | -3.97 | 25.82 | 25.89 | 24.585 | 8155679 |
| 1740094200 | 25.67 | -0.19 | -0.73 | 25.8 | 25.9 | 25.285 | 1730256 |
| 1740007800 | 25.86 | -0.06 | -0.23 | 25.745 | 26.05 | 25.58 | 889297 |
| 1739921400 | 25.92 | 0.11 | 0.43 | 25.75 | 26.07 | 25.735 | 2107820 |
| 1739575800 | 25.81 | 0.34 | 1.33 | 25.6 | 25.84 | 25.475 | 1069636 |
| 1739489400 | 25.47 | -0.38 | -1.47 | 25.97 | 26.1599 | 25.03 | 2373365 |
| 1739403000 | 25.85 | 0.15 | 0.58 | 25.49 | 25.93 | 25.49 | 740099 |
| 1739316600 | 25.7 | -0.4 | -1.53 | 25.93 | 25.93 | 25.56 | 1799318 |
| 1739230200 | 26.1 | -0.32 | -1.21 | 26.38 | 26.44 | 25.9047 | 1221803 |
| 1738971000 | 26.42 | 0.4 | 1.54 | 26.27 | 26.61 | 26.25 | 1329900 |
| 1738884600 | 26.02 | 0.14 | 0.54 | 25.98 | 26.21 | 25.9 | 830278 |
| 1738798200 | 25.88 | -0.19 | -0.73 | 26.05 | 26.0993 | 25.675 | 750149 |
| 1738711800 | 26.07 | 0.41 | 1.60 | 25.78 | 26.07 | 25.67 | 1412443 |
| 1738625400 | 25.66 | -0.37 | -1.42 | 25.22 | 25.93 | 25.002 | 2040337 |
| 1738366200 | 26.03 | -0.34 | -1.29 | 26.33 | 26.64 | 26 | 1502856 |
| 1738279800 | 26.37 | 0.19 | 0.73 | 26.08 | 26.54 | 26.08 | 793171 |
| 1738193400 | 26.18 | 0.16 | 0.61 | 26.11 | 26.21 | 25.99 | 1078561 |
| 1738107000 | 26.02 | -0.46 | -1.74 | 26.21 | 26.21 | 25.855 | 1805387 |
| 1738020600 | 26.48 | 0.23 | 0.88 | 26.05 | 26.6499 | 26.03 | 1726625 |
| 1737761400 | 26.25 | -0.23 | -0.87 | 26.15 | 26.51 | 25.99 | 2463619 |
| 1737675000 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1737588600 | 26.48 | -0.33 | -1.23 | 27.08 | 27.0999 | 26.405 | 2685350 |
| 1737502200 | 26.81 | 0.62 | 2.37 | 26.38 | 26.88 | 26.38 | 3732808 |
| 1737156600 | 26.19 | 0.18 | 0.69 | 26.13 | 26.31 | 26.11 | 1980389 |
| 1737070200 | 26.01 | -0.02 | -0.08 | 25.92 | 26.095 | 25.69 | 742332 |
| 1736983800 | 26.03 | -0.12 | -0.46 | 26.47 | 26.51 | 25.98 | 1920706 |
| 1736897400 | 26.15 | 0.52 | 2.03 | 25.91 | 26.23 | 25.88 | 1690282 |
| 1736811000 | 25.63 | -0.59 | -2.25 | 25.83 | 25.83 | 25.275 | 1616010 |
| 1736551800 | 26.22 | 0.45 | 1.75 | 26.352 | 26.54 | 25.9474 | 5114503 |
| 1736379000 | 25.77 | 0 | 0.00 | 25.5 | 25.81 | 25.2 | 981057 |
| 1736292600 | 25.77 | 0.19 | 0.74 | 25.73 | 25.98 | 25.45 | 1659177 |
| 1736206200 | 25.58 | 0.45 | 1.79 | 25.35 | 25.91 | 25.35 | 1238591 |
| 1735947000 | 25.13 | 0.03 | 0.12 | 25.1 | 25.16 | 24.53 | 2049609 |
| 1735860600 | 25.1 | -0.25 | -0.99 | 25.52 | 25.52 | 24.945 | 1940212 |
| 1735687800 | 25.35 | -0.09 | -0.35 | 25.37 | 25.59 | 25.2848 | 668778 |
| 1735601400 | 25.44 | -0.14 | -0.55 | 25.28 | 25.595 | 25.02 | 1167854 |
| 1735342200 | 25.58 | -0.25 | -0.97 | 25.59 | 25.755 | 25.39 | 1710972 |
| 1735255800 | 25.83 | 0.02 | 0.08 | 25.65 | 25.8651 | 25.55 | 1569640 |
| 1735077840 | 25.81 | 0.26 | 1.02 | 25.6 | 25.83 | 25.41 | 826455 |
| 1734996600 | 25.55 | 0.41 | 1.63 | 25.06 | 25.56 | 25 | 2298006 |
| 1734737400 | 25.14 | 0.32 | 1.29 | 24.68 | 25.405 | 24.61 | 1382739 |
| 1734651000 | 24.82 | 0.45 | 1.85 | 24.62 | 24.94 | 24.55 | 880038 |
| 1734564600 | 24.37 | -0.68 | -2.71 | 25.08 | 25.54 | 24.205 | 1256014 |
| 1734478200 | 25.05 | -0.1 | -0.40 | 25.07 | 25.175 | 24.85 | 1205112 |
| 1734391800 | 25.15 | -0.12 | -0.47 | 25.18 | 25.395 | 25.08 | 885870 |
| 1734132600 | 25.27 | -0.25 | -0.98 | 25.52 | 25.52 | 25.24 | 914927 |
| 1734046200 | 25.52 | -0.41 | -1.58 | 25.92 | 26.12 | 25.5 | 1257538 |
| 1733959800 | 25.93 | 0.46 | 1.81 | 25.56 | 25.98 | 25.56 | 1667067 |
| 1733873400 | 25.47 | 0.26 | 1.03 | 25.5 | 25.76 | 25.345 | 1129453 |
| 1733787000 | 25.21 | -0.31 | -1.21 | 25.55 | 25.64 | 25.21 | 2438575 |
| 1733527800 | 25.52 | -0.22 | -0.85 | 25.91 | 26.09 | 25.47 | 1588454 |
| 1733441400 | 25.74 | 0.74 | 2.96 | 25.5 | 26.095 | 25.5 | 4561834 |
| 1733355000 | 25 | 0.59 | 2.42 | 24.61 | 25.03 | 24.61 | 1939629 |
| 1733268600 | 24.41 | -0.27 | -1.09 | 24.63 | 24.71 | 24.41 | 851559 |
| 1733182200 | 24.68 | 0.13 | 0.53 | 24.49 | 24.77 | 24.4 | 1098415 |
| 1732917840 | 24.55 | 0.06 | 0.24 | 24.49 | 24.67 | 24.49 | 611195 |
| 1732750200 | 24.49 | 0.1 | 0.41 | 24.38 | 24.51 | 24.2803 | 979403 |
| 1732663800 | 24.39 | -0.27 | -1.09 | 24.62 | 24.87 | 24.3801 | 1253437 |
| 1732577400 | 24.66 | 0.48 | 1.99 | 24.47 | 24.9 | 24.47 | 1686547 |
| 1732318200 | 24.18 | 0.21 | 0.88 | 24.04 | 24.24 | 23.8915 | 2474214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
