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 | -0.1903 | -0.743069113627 | 25.61 | 25.61 | 25.3925 | 85 | 25.51140773 | SP |
| 4 | -0.4557 | -1.76113219506 | 25.8754 | 25.8754 | 25.3925 | 3491 | 25.84986041 | SP |
| 12 | -0.7203 | -2.75554705432 | 26.14 | 26.1649 | 25.3925 | 5153 | 25.94928284 | SP |
| 26 | -0.1603 | -0.626661454261 | 25.58 | 26.8232 | 25.3925 | 15568 | 26.30277414 | SP |
| 52 | 0.2869 | 1.14153615992 | 25.1328 | 26.8232 | 25.1328 | 38051 | 25.76852541 | SP |
| 156 | 0.2869 | 1.14153615992 | 25.1328 | 26.8232 | 25.1328 | 38051 | 25.76852541 | SP |
| 260 | 0.2869 | 1.14153615992 | 25.1328 | 26.8232 | 25.1328 | 38051 | 25.76852541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 25.4197 | 0.03 | 0.11 | 25.4197 | 25.4197 | 25.4197 | 1 |
| 1736292600 | 25.3925 | -0.06 | -0.25 | 25.3925 | 25.3925 | 25.3925 | 1 |
| 1736206200 | 25.4567 | -0.01 | -0.03 | 25.44 | 25.4567 | 25.44 | 7 |
| 1735947000 | 25.465 | -0.05 | -0.19 | 25.465 | 25.465 | 25.465 | 12 |
| 1735860600 | 25.5141 | 0.02 | 0.09 | 25.61 | 25.61 | 25.5141 | 407 |
| 1735687800 | 25.49 | -0.04 | -0.14 | 25.49 | 25.49 | 25.49 | 48 |
| 1735601400 | 25.527 | -0.08 | -0.30 | 25.5 | 25.527 | 25.5 | 5 |
| 1735342200 | 25.605 | -0.06 | -0.23 | 25.605 | 25.605 | 25.605 | 0 |
| 1735255800 | 25.6628 | 0.05 | 0.21 | 25.6628 | 25.6628 | 25.6628 | 0 |
| 1735077840 | 25.6098 | -0.02 | -0.08 | 25.6098 | 25.6098 | 25.6098 | 1 |
| 1734996600 | 25.63 | -0.07 | -0.28 | 25.68 | 25.68 | 25.63 | 3 |
| 1734737400 | 25.7031 | 0.1 | 0.41 | 25.7031 | 25.7031 | 25.7031 | 0 |
| 1734651000 | 25.599 | -0.04 | -0.17 | 25.599 | 25.599 | 25.599 | 1 |
| 1734564600 | 25.6414 | -0.19 | -0.75 | 25.6414 | 25.6414 | 25.6414 | 1 |
| 1734478200 | 25.8352 | -0.02 | -0.07 | 25.87 | 25.87 | 25.8352 | 2 |
| 1734391800 | 25.8525 | 0.05 | 0.18 | 25.81 | 25.8525 | 25.81 | 62354 |
| 1734132600 | 25.805 | -0.07 | -0.27 | 25.805 | 25.805 | 25.805 | 1 |
| 1734046200 | 25.8754 | -0.14 | -0.54 | 25.8754 | 25.8754 | 25.8754 | 0 |
| 1733959800 | 26.0156 | -0.02 | -0.08 | 26.0156 | 26.0156 | 26.0156 | 0 |
| 1733873400 | 26.0353 | -0.02 | -0.08 | 26.0353 | 26.0353 | 26.0353 | 0 |
| 1733787000 | 26.0551 | -0.06 | -0.25 | 26.1 | 26.1 | 26.0551 | 2 |
| 1733527800 | 26.12 | 0.07 | 0.25 | 26.12 | 26.12 | 26.12 | 4 |
| 1733441400 | 26.055 | 0.01 | 0.04 | 26.055 | 26.055 | 26.055 | 9 |
| 1733355000 | 26.0452 | 0.09 | 0.35 | 26.07 | 26.07 | 26.0452 | 1 |
| 1733268600 | 25.9531 | -0.04 | -0.17 | 25.9531 | 25.9531 | 25.9531 | 0 |
| 1733182200 | 25.9961 | -0.11 | -0.41 | 25.9961 | 25.9961 | 25.9961 | 3 |
| 1732917840 | 26.103 | 0.09 | 0.36 | 26.103 | 26.103 | 26.103 | 0 |
| 1732750200 | 26.0092 | 0.08 | 0.31 | 26.0092 | 26.0092 | 26.0092 | 0 |
| 1732663800 | 25.9298 | -0.06 | -0.24 | 25.96 | 25.96 | 25.9298 | 9 |
| 1732577400 | 25.9925 | 0.22 | 0.85 | 25.9925 | 25.9925 | 25.9925 | 71 |
| 1732318200 | 25.7742 | -0.02 | -0.06 | 25.7742 | 25.7742 | 25.7742 | 0 |
| 1732231800 | 25.79 | 0.04 | 0.17 | 25.79 | 25.81 | 25.77 | 4312 |
| 1732145400 | 25.745 | -0.01 | -0.04 | 25.745 | 25.745 | 25.745 | 0 |
| 1732059000 | 25.755 | 0.05 | 0.19 | 25.755 | 25.755 | 25.755 | 1 |
| 1731972600 | 25.7055 | 0.04 | 0.16 | 25.7055 | 25.7055 | 25.7055 | 0 |
| 1731713400 | 25.665 | -0.01 | -0.03 | 25.665 | 25.665 | 25.665 | 1 |
| 1731627000 | 25.6735 | -0.04 | -0.16 | 25.7 | 25.7 | 25.6735 | 1 |
| 1731540600 | 25.715 | 0.05 | 0.19 | 25.715 | 25.715 | 25.715 | 0 |
| 1731454200 | 25.665 | -0.17 | -0.65 | 25.7 | 25.7 | 25.665 | 70035 |
| 1731367800 | 25.8327 | -0.01 | -0.05 | 25.8327 | 25.8327 | 25.8327 | 0 |
| 1731108600 | 25.8448 | 0.02 | 0.10 | 25.91 | 25.91 | 25.8448 | 2 |
| 1731022200 | 25.82 | 0.2 | 0.78 | 25.71 | 25.82 | 25.71 | 202 |
| 1730935800 | 25.621 | -0.19 | -0.73 | 25.621 | 25.621 | 25.621 | 6 |
| 1730849400 | 25.81 | 0.03 | 0.11 | 25.73 | 25.81 | 25.73 | 2 |
| 1730763000 | 25.7809 | 0.11 | 0.44 | 25.8 | 25.8 | 25.7809 | 100 |
| 1730500200 | 25.667 | -0.19 | -0.73 | 25.667 | 25.667 | 25.667 | 6 |
| 1730413800 | 25.8547 | -0.04 | -0.14 | 25.8547 | 25.8547 | 25.8547 | 0 |
| 1730327400 | 25.891 | -0.05 | -0.20 | 25.891 | 25.891 | 25.891 | 2 |
| 1730241000 | 25.9419 | 0.01 | 0.05 | 25.83 | 25.9419 | 25.83 | 103 |
| 1730154600 | 25.93 | -0 | -0.02 | 25.95 | 25.95 | 25.93 | 1056 |
| 1729895400 | 25.9339 | -0.04 | -0.16 | 26.07 | 26.07 | 25.9339 | 4 |
| 1729809000 | 25.9762 | 0.05 | 0.19 | 26.01 | 26.01 | 25.9762 | 9 |
| 1729722600 | 25.9275 | -0.07 | -0.26 | 25.95 | 25.95 | 25.9275 | 4 |
| 1729636200 | 25.9956 | 0 | 0.00 | 25.9956 | 25.9956 | 25.9956 | 4 |
| 1729549800 | 25.9945 | -0.17 | -0.65 | 26.11 | 26.11 | 25.9945 | 1602 |
| 1729290600 | 26.1649 | 0.04 | 0.15 | 26.1649 | 26.1649 | 26.1649 | 3 |
| 1729204200 | 26.125 | -0.12 | -0.44 | 26.14 | 26.14 | 26.125 | 153025 |
| 1729117800 | 26.2404 | 0.05 | 0.17 | 26.235 | 26.2404 | 26.235 | 5 |
| 1729031400 | 26.195 | 0.04 | 0.17 | 26.21 | 26.21 | 26.195 | 77463 |
| 1728945000 | 26.1517 | 0 | 0.02 | 26.1517 | 26.1517 | 26.1517 | 39 |
| 1728685800 | 26.1474 | 0.02 | 0.08 | 26.1474 | 26.1474 | 26.1474 | 2 |
| 1728599400 | 26.1261 | 0 | 0.00 | 26.1261 | 26.1261 | 26.1261 | 2 |
| 1728513000 | 26.125 | -0.07 | -0.28 | 26.21 | 26.21 | 26.125 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
