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 | 1.39 | 5.52903739061 | 25.14 | 26.74 | 25.11 | 895873 | 26.32902129 | DE |
| 4 | 0.52 | 1.99923106498 | 26.01 | 26.88 | 24.86 | 856027 | 26.02230968 | DE |
| 12 | 2.79 | 11.752316765 | 23.74 | 26.88 | 23.62 | 732136 | 25.60725915 | DE |
| 26 | 3.99 | 17.701863354 | 22.54 | 26.88 | 22.33 | 720003 | 24.47606094 | DE |
| 52 | 1.73 | 6.97580645161 | 24.8 | 26.88 | 20.16 | 625206 | 24.11080201 | DE |
| 156 | 5.54 | 26.3935207242 | 20.99 | 27.44 | 13.81 | 623539 | 21.79686805 | DE |
| 260 | 15.93 | 150.283018868 | 10.6 | 27.44 | 10.265 | 818544 | 20.03195846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742489700 | 26.52 | 0.04 | 0.15 | 26.51 | 26.74 | 26.06 | 1006853 |
| 1742403300 | 26.48 | 0 | 0.00 | 26.35 | 26.54 | 26.03 | 937720 |
| 1742316900 | 26.48 | 0.5 | 1.92 | 26.15 | 26.56 | 26.1 | 1101667 |
| 1742230500 | 25.98 | 0 | 0.00 | 26.1 | 26.19 | 25.92 | 629920 |
| 1741971300 | 25.98 | 0.77 | 3.05 | 25.14 | 26.04 | 25.11 | 803206 |
| 1741884900 | 25.21 | -0.28 | -1.10 | 25.39 | 25.59 | 25.13 | 418198 |
| 1741798500 | 25.49 | 0.45 | 1.80 | 25.14 | 25.64 | 25.14 | 592297 |
| 1741712100 | 25.04 | -0.3 | -1.18 | 25.38 | 25.6 | 24.86 | 778031 |
| 1741625700 | 25.34 | -1.25 | -4.70 | 26.68 | 26.68 | 25.33 | 1364443 |
| 1741366500 | 26.59 | -0.19 | -0.71 | 26.74 | 26.88 | 26.32 | 1290021 |
| 1741280100 | 26.78 | 0.84 | 3.24 | 26.06 | 26.78 | 25.49 | 2138476 |
| 1741193700 | 25.94 | 0.77 | 3.06 | 25.47 | 26.04 | 25.42 | 768647 |
| 1741107300 | 25.17 | -1.03 | -3.93 | 25.98 | 26.02 | 25.05 | 1202990 |
| 1741020900 | 26.2 | 0.21 | 0.81 | 26 | 26.3 | 25.82 | 620991 |
| 1740761700 | 25.99 | -0.02 | -0.08 | 25.75 | 26.07 | 25.75 | 549984 |
| 1740675300 | 26.01 | 0.12 | 0.46 | 26.19 | 26.24 | 25.79 | 964960 |
| 1740588900 | 25.89 | 0.16 | 0.62 | 25.91 | 26.03 | 25.76 | 508160 |
| 1740502500 | 25.73 | -0.04 | -0.16 | 25.57 | 26 | 25.57 | 440483 |
| 1740416100 | 25.77 | -0.16 | -0.62 | 25.98 | 25.98 | 25.56 | 498512 |
| 1740156900 | 25.93 | 0.05 | 0.19 | 26.01 | 26.08 | 25.76 | 504977 |
| 1740070500 | 25.88 | -0.12 | -0.46 | 26.08 | 26.34 | 25.82 | 579259 |
| 1739984100 | 26 | -0.33 | -1.25 | 26.43 | 26.67 | 25.84 | 747979 |
| 1739897700 | 26.33 | -0.21 | -0.79 | 26.52 | 26.57 | 26.28 | 533161 |
| 1739811300 | 26.54 | 0.11 | 0.42 | 26.3 | 26.65 | 26.3 | 373828 |
| 1739552100 | 26.43 | -0.22 | -0.83 | 26.65 | 26.74 | 26.39 | 353941 |
| 1739465700 | 26.65 | 0.26 | 0.99 | 26.6 | 26.71 | 26.26 | 654420 |
| 1739379300 | 26.39 | -0.05 | -0.19 | 26.5 | 26.88 | 26.37 | 1346941 |
| 1739292900 | 26.44 | 0.65 | 2.52 | 25.79 | 26.48 | 25.64 | 1475543 |
| 1739206500 | 25.79 | 0.45 | 1.78 | 25.33 | 25.86 | 25.33 | 738151 |
| 1738947300 | 25.34 | 0.05 | 0.20 | 25.32 | 25.47 | 25.17 | 472977 |
| 1738860900 | 25.29 | 0.62 | 2.51 | 24.86 | 25.3 | 24.75 | 749616 |
| 1738774500 | 24.67 | -0.26 | -1.04 | 24.7 | 24.84 | 24.59 | 427014 |
| 1738688100 | 24.93 | 0.06 | 0.24 | 24.96 | 25.01 | 24.62 | 596034 |
| 1738601700 | 24.87 | -0.43 | -1.70 | 24.64 | 24.94 | 24.45 | 844471 |
| 1738342500 | 25.3 | -0.04 | -0.16 | 25.35 | 25.4 | 25.23 | 430205 |
| 1738256100 | 25.34 | 0.17 | 0.68 | 25.19 | 25.49 | 25.03 | 464712 |
| 1738169700 | 25.17 | -0.51 | -1.99 | 25.6 | 25.68 | 25.13 | 696268 |
| 1738083300 | 25.68 | 0.12 | 0.47 | 25.43 | 25.84 | 25.41 | 782743 |
| 1737996900 | 25.56 | 0.04 | 0.16 | 25.29 | 25.62 | 25.12 | 483827 |
| 1737737700 | 25.52 | -0.14 | -0.55 | 25.75 | 25.86 | 25.42 | 584027 |
| 1737651300 | 25.66 | 0.05 | 0.20 | 25.6 | 25.67 | 25.39 | 465264 |
| 1737564900 | 25.61 | 0.06 | 0.23 | 25.55 | 25.79 | 25.45 | 503785 |
| 1737478500 | 25.55 | -0.24 | -0.93 | 25.8 | 25.9 | 25.48 | 584402 |
| 1737392100 | 25.79 | 0.31 | 1.22 | 25.64 | 25.81 | 25.49 | 903647 |
| 1737132900 | 25.48 | 0.65 | 2.62 | 24.88 | 25.55 | 24.88 | 1448949 |
| 1737046500 | 24.83 | 0.24 | 0.98 | 24.83 | 24.93 | 24.56 | 849427 |
| 1736960100 | 24.59 | 0.29 | 1.19 | 24.41 | 24.67 | 24.3 | 1059334 |
| 1736873700 | 24.3 | -0.01 | -0.04 | 24.41 | 24.51 | 24.23 | 647823 |
| 1736787300 | 24.31 | -0.24 | -0.98 | 24.35 | 24.43 | 24.03 | 574470 |
| 1736528100 | 24.55 | -0.25 | -1.01 | 24.81 | 24.85 | 24.47 | 751932 |
| 1736441700 | 24.8 | 0.33 | 1.35 | 24.4 | 24.83 | 24.29 | 620779 |
| 1736355300 | 24.47 | 0.2 | 0.82 | 24.19 | 24.59 | 24.07 | 722579 |
| 1736268900 | 24.27 | -0.22 | -0.90 | 24.36 | 24.46 | 24.15 | 431057 |
| 1736182500 | 24.49 | 0.33 | 1.37 | 24.26 | 24.57 | 24.2 | 396197 |
| 1735923300 | 24.16 | 0.06 | 0.25 | 24.09 | 24.21 | 23.93 | 593429 |
| 1735836900 | 24.1 | 0.13 | 0.54 | 24.12 | 24.2 | 23.86 | 367581 |
| 1735577700 | 23.97 | 0 | 0.00 | 24 | 24 | 23.81 | 365806 |
| 1735318500 | 23.97 | 0.2 | 0.84 | 23.74 | 24.09 | 23.62 | 493416 |
| 1734972900 | 23.77 | -0.09 | -0.38 | 23.65 | 23.85 | 23.48 | 412445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
