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 | 0 | 26.2 | 26.2 | 26.2 | 0 | 0 | SP |
| 4 | 0.34 | 1.31477184841 | 25.86 | 26.8 | 25.74 | 29365 | 26.45041602 | SP |
| 12 | 0.63 | 2.46382479468 | 25.57 | 26.8 | 25.14 | 34919 | 25.99357254 | SP |
| 26 | 1.02 | 4.05083399523 | 25.18 | 26.8 | 22 | 49031 | 25.06940115 | SP |
| 52 | 3.81 | 17.0165252345 | 22.39 | 26.8 | 11.36 | 56505 | 24.16395727 | SP |
| 156 | -1.8 | -6.42857142857 | 28 | 28.05 | 11.36 | 128522 | 22.83539594 | SP |
| 260 | 1.146 | 4.57411990101 | 25.054 | 29.46 | 11.36 | 147571 | 25.21794814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1735255800 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1735077840 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1734996600 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1734737400 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1734651000 | 26.2 | -0.1 | -0.38 | 26.45 | 26.45 | 26.16 | 41546 |
| 1734564600 | 26.3 | -0.44 | -1.65 | 26.73 | 26.7923 | 26.25 | 31083 |
| 1734478200 | 26.7405 | -0.06 | -0.22 | 26.72 | 26.7899 | 26.66 | 31539 |
| 1734391800 | 26.8 | 0.12 | 0.45 | 26.68 | 26.8 | 26.5801 | 74927 |
| 1734132600 | 26.6795 | 0.15 | 0.56 | 26.56 | 26.69 | 26.5501 | 34668 |
| 1734046200 | 26.53 | -0.04 | -0.15 | 26.48 | 26.5992 | 26.48 | 20574 |
| 1733959800 | 26.5711 | 0.24 | 0.92 | 26.5 | 26.6299 | 26.48 | 17819 |
| 1733873400 | 26.33 | -0.13 | -0.49 | 26.4 | 26.49 | 26.33 | 33202 |
| 1733787000 | 26.46 | -0.04 | -0.15 | 26.49 | 26.5 | 26.4001 | 35640 |
| 1733527800 | 26.5 | 0.05 | 0.19 | 26.49 | 26.5 | 26.4284 | 39148 |
| 1733441400 | 26.4486 | -0 | -0.01 | 26.46 | 26.46 | 26.34 | 30271 |
| 1733355000 | 26.45 | 0.14 | 0.53 | 26.31 | 26.45 | 26.3072 | 12770 |
| 1733268600 | 26.31 | 0.06 | 0.23 | 26.25 | 26.31 | 26.1503 | 70642 |
| 1733182200 | 26.25 | 0.24 | 0.92 | 26 | 26.25 | 26 | 69751 |
| 1732917840 | 26.01 | 0.12 | 0.46 | 25.86 | 26.05 | 25.74 | 14347 |
| 1732750200 | 25.89 | -0.17 | -0.65 | 25.98 | 26 | 25.7808 | 61325 |
| 1732663800 | 26.06 | 0.08 | 0.31 | 25.95 | 26.06 | 25.95 | 20002 |
| 1732577400 | 25.98 | 0.04 | 0.15 | 26 | 26.13 | 25.8479 | 51765 |
| 1732318200 | 25.94 | 0.03 | 0.12 | 25.81 | 25.94 | 25.785 | 44267 |
| 1732231800 | 25.91 | 0.12 | 0.47 | 25.85 | 25.93 | 25.6525 | 45437 |
| 1732145400 | 25.79 | -0.25 | -0.96 | 25.78 | 25.79 | 25.57 | 28896 |
| 1732059000 | 26.04 | 0.2 | 0.77 | 25.72 | 26.04 | 25.72 | 31290 |
| 1731972600 | 25.84 | 0.06 | 0.23 | 25.76 | 25.99 | 25.7401 | 52547 |
| 1731713400 | 25.78 | -0.38 | -1.47 | 26.09 | 26.09 | 25.66 | 92563 |
| 1731627000 | 26.164 | -0.09 | -0.34 | 26.24 | 26.289 | 26.13 | 28211 |
| 1731540600 | 26.2535 | 0 | 0.01 | 26.21 | 26.3599 | 26.16 | 63247 |
| 1731454200 | 26.25 | -0.01 | -0.04 | 26.35 | 26.35 | 26.25 | 32355 |
| 1731367800 | 26.26 | 0.01 | 0.04 | 26.38 | 26.41 | 26.26 | 24939 |
| 1731108600 | 26.25 | 0.02 | 0.08 | 26.15 | 26.3399 | 26.13 | 67761 |
| 1731022200 | 26.23 | 0.13 | 0.50 | 26.1 | 26.25 | 26.1 | 46000 |
| 1730935800 | 26.1 | 0.63 | 2.47 | 25.73 | 26.1 | 25.73 | 87770 |
| 1730849400 | 25.47 | 0.19 | 0.77 | 25.28 | 25.56 | 25.28 | 16599 |
| 1730763000 | 25.2766 | -0.03 | -0.13 | 25.27 | 25.36 | 25.16 | 23548 |
| 1730500200 | 25.31 | 0.17 | 0.68 | 25.19 | 25.43 | 25.19 | 15785 |
| 1730413800 | 25.14 | -0.41 | -1.60 | 25.4 | 25.4 | 25.14 | 22814 |
| 1730327400 | 25.55 | -0.2 | -0.78 | 25.65 | 25.7383 | 25.55 | 28392 |
| 1730241000 | 25.75 | 0.21 | 0.82 | 25.55 | 25.76 | 25.48 | 31309 |
| 1730154600 | 25.54 | -0.05 | -0.20 | 25.59 | 25.6281 | 25.53 | 31336 |
| 1729895400 | 25.59 | 0.17 | 0.67 | 25.61 | 25.7 | 25.42 | 39242 |
| 1729809000 | 25.42 | 0.15 | 0.59 | 25.36 | 25.47 | 25.33 | 89898 |
| 1729722600 | 25.27 | -0.48 | -1.86 | 25.46 | 25.62 | 25.22 | 23279 |
| 1729636200 | 25.75 | 0.05 | 0.19 | 25.61 | 25.75 | 25.6 | 16411 |
| 1729549800 | 25.7 | 0.05 | 0.19 | 25.65 | 25.75 | 25.6201 | 32474 |
| 1729290600 | 25.65 | 0.09 | 0.35 | 25.69 | 25.7 | 25.6278 | 19025 |
| 1729204200 | 25.56 | -0.02 | -0.08 | 25.77 | 25.77 | 25.53 | 35618 |
| 1729117800 | 25.58 | 0.05 | 0.20 | 25.55 | 25.59 | 25.46 | 13114 |
| 1729031400 | 25.53 | -0.42 | -1.62 | 25.95 | 25.95 | 25.44 | 28157 |
| 1728945000 | 25.95 | 0.1 | 0.39 | 25.85 | 25.95 | 25.768 | 72842 |
| 1728685800 | 25.85 | 0.11 | 0.43 | 25.79 | 25.87 | 25.7 | 16742 |
| 1728599400 | 25.74 | 0.02 | 0.08 | 25.63 | 25.79 | 25.63 | 16133 |
| 1728513000 | 25.72 | 0.09 | 0.35 | 25.64 | 25.75 | 25.62 | 34342 |
| 1728426600 | 25.63 | 0.17 | 0.67 | 25.48 | 25.67 | 25.42 | 31331 |
| 1728340200 | 25.46 | -0.06 | -0.24 | 25.53 | 25.6 | 25.46 | 26364 |
| 1728081000 | 25.52 | 0.1 | 0.39 | 25.57 | 25.6 | 25.4901 | 24243 |
| 1727994600 | 25.42 | -0.02 | -0.08 | 25.34 | 25.5085 | 25.34 | 16555 |
| 1727908200 | 25.44 | -0.03 | -0.12 | 25.4 | 25.5099 | 25.38 | 17849 |
| 1727821800 | 25.47 | -0.07 | -0.27 | 25.57 | 25.57 | 25.37 | 18252 |
| 1727735400 | 25.54 | -0.02 | -0.08 | 25.5 | 25.59 | 25.45 | 17288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
