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 | 0.0848 | 0.318077133705 | 26.6602 | 26.78 | 26.5365 | 3150 | 26.66183008 | SP |
| 4 | 0.255 | 0.962627406569 | 26.49 | 26.78 | 26.1611 | 1525 | 26.60888921 | SP |
| 12 | 1.0026 | 3.89474174902 | 25.7424 | 26.78 | 25.2826 | 4635 | 26.14485399 | SP |
| 26 | 1.505 | 5.96275752773 | 25.24 | 26.78 | 24.5739 | 5654 | 25.64148082 | SP |
| 52 | 1.505 | 5.96275752773 | 25.24 | 26.78 | 24.5739 | 5654 | 25.64148082 | SP |
| 156 | 1.505 | 5.96275752773 | 25.24 | 26.78 | 24.5739 | 5654 | 25.64148082 | SP |
| 260 | 1.505 | 5.96275752773 | 25.24 | 26.78 | 24.5739 | 5654 | 25.64148082 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.745 | 0.04 | 0.15 | 26.705 | 26.78 | 26.705 | 552 |
| 1732231800 | 26.705 | 0.06 | 0.24 | 26.6401 | 26.74 | 26.6401 | 6178 |
| 1732145400 | 26.6401 | -0 | -0.02 | 26.68 | 26.68 | 26.6 | 6251 |
| 1732059000 | 26.645 | 0.04 | 0.13 | 26.61 | 26.69 | 26.579 | 1258 |
| 1731972600 | 26.61 | 0.07 | 0.28 | 26.5365 | 26.65 | 26.5365 | 2027 |
| 1731713400 | 26.5365 | -0.12 | -0.46 | 26.6602 | 26.6602 | 26.5365 | 0 |
| 1731627000 | 26.6602 | -0.06 | -0.23 | 26.721 | 26.725 | 26.6602 | 3410 |
| 1731540600 | 26.721 | -0 | -0.01 | 26.725 | 26.75 | 26.721 | 252 |
| 1731454200 | 26.725 | -0.01 | -0.05 | 26.7384 | 26.7384 | 26.725 | 74 |
| 1731367800 | 26.7384 | 0 | 0.01 | 26.735 | 26.7384 | 26.735 | 0 |
| 1731108600 | 26.735 | 0.04 | 0.14 | 26.698 | 26.78 | 26.68 | 3839 |
| 1731022200 | 26.698 | 0.08 | 0.31 | 26.6154 | 26.71 | 26.6154 | 1143 |
| 1730935800 | 26.6154 | 0.31 | 1.17 | 26.6154 | 26.6154 | 26.6154 | 83 |
| 1730849400 | 26.3072 | 0.15 | 0.56 | 26.1611 | 26.32 | 26.1611 | 879 |
| 1730763000 | 26.1611 | -0.05 | -0.19 | 26.2119 | 26.25 | 26.1611 | 218 |
| 1730500200 | 26.2119 | 0.03 | 0.13 | 26.1772 | 26.2119 | 26.1772 | 152 |
| 1730413800 | 26.1772 | -0.18 | -0.69 | 26.3602 | 26.3602 | 26.1772 | 94 |
| 1730327400 | 26.3602 | -0.02 | -0.08 | 26.3822 | 26.3919 | 26.3602 | 265 |
| 1730241000 | 26.3822 | 0.01 | 0.04 | 26.3705 | 26.42 | 26.3705 | 1320 |
| 1730154600 | 26.3705 | 0.04 | 0.14 | 26.3332 | 26.41 | 26.3332 | 739 |
| 1729895400 | 26.3332 | -0.03 | -0.10 | 26.49 | 26.49 | 26.3332 | 2275 |
| 1729809000 | 26.36 | 0.01 | 0.04 | 26.35 | 26.39 | 26.2901 | 16785 |
| 1729722600 | 26.35 | -0.1 | -0.38 | 26.45 | 26.45 | 26.31 | 3002 |
| 1729636200 | 26.45 | 0.04 | 0.16 | 26.53 | 26.53 | 26.3933 | 1783 |
| 1729549800 | 26.4086 | -0.01 | -0.05 | 26.4222 | 26.45 | 26.39 | 9500 |
| 1729290600 | 26.4222 | 0.04 | 0.14 | 26.385 | 26.45 | 26.385 | 4977 |
| 1729204200 | 26.385 | 0.03 | 0.13 | 26.3505 | 26.4 | 26.3505 | 848 |
| 1729117800 | 26.3505 | 0.04 | 0.17 | 26.3062 | 26.3505 | 26.3062 | 0 |
| 1729031400 | 26.3062 | -0.07 | -0.26 | 26.3743 | 26.3743 | 26.3062 | 647 |
| 1728945000 | 26.3743 | 0.08 | 0.29 | 26.77 | 26.77 | 26.3743 | 310 |
| 1728685800 | 26.2968 | 0.06 | 0.24 | 26.67 | 26.67 | 26.2968 | 553 |
| 1728599400 | 26.234 | 0.01 | 0.03 | 26.13 | 26.24 | 26.13 | 3806 |
| 1728513000 | 26.226 | 0.08 | 0.29 | 26.1501 | 26.24 | 26.1501 | 5826 |
| 1728426600 | 26.1501 | 0.13 | 0.50 | 26.0198 | 26.18 | 26.0198 | 2997 |
| 1728340200 | 26.0198 | -0.13 | -0.49 | 26.1487 | 26.1487 | 26.0198 | 187 |
| 1728081000 | 26.1487 | 0.12 | 0.46 | 26.028 | 26.17 | 26.028 | 3715 |
| 1727994600 | 26.028 | -0.05 | -0.20 | 26.08 | 26.08 | 26.0138 | 165888 |
| 1727908200 | 26.08 | 0 | 0.01 | 26.05 | 26.0952 | 26.05 | 779 |
| 1727821800 | 26.0761 | -0.09 | -0.33 | 26.1631 | 26.1631 | 26.05 | 3186 |
| 1727735400 | 26.1631 | 0.02 | 0.09 | 26.14 | 26.17 | 26.1 | 1905 |
| 1727476200 | 26.14 | -0.01 | -0.04 | 26.1499 | 26.1499 | 26.14 | 489 |
| 1727389800 | 26.1499 | 0.04 | 0.15 | 26.11 | 26.1499 | 26.11 | 240 |
| 1727303400 | 26.11 | 0.02 | 0.08 | 26.0885 | 26.11 | 26.0885 | 1263 |
| 1727217000 | 26.0885 | 0.01 | 0.04 | 26.078 | 26.12 | 26.078 | 366 |
| 1727130600 | 26.078 | 0.06 | 0.22 | 26.0211 | 26.1 | 26.0211 | 3923 |
| 1726871400 | 26.0211 | -0.02 | -0.07 | 26.0386 | 26.0386 | 25.98 | 292 |
| 1726785000 | 26.0386 | 0.21 | 0.82 | 25.8261 | 26.06 | 25.8261 | 240 |
| 1726698600 | 25.8261 | -0.03 | -0.10 | 25.8529 | 25.9698 | 25.8261 | 273 |
| 1726612200 | 25.8529 | -0.01 | -0.02 | 25.8587 | 25.9 | 25.8529 | 394 |
| 1726525800 | 25.8587 | 0.02 | 0.09 | 25.8353 | 25.8587 | 25.8353 | 40 |
| 1726266600 | 25.8353 | 0.08 | 0.32 | 25.7527 | 25.85 | 25.7527 | 544 |
| 1726180200 | 25.7527 | 0.1 | 0.38 | 25.6562 | 25.7527 | 25.6562 | 163 |
| 1726093800 | 25.6562 | 0.14 | 0.55 | 25.5163 | 25.6562 | 25.5163 | 1198 |
| 1726007400 | 25.5163 | 0.07 | 0.29 | 25.4418 | 25.5163 | 25.4101 | 400 |
| 1725921000 | 25.4418 | 0.16 | 0.63 | 25.47 | 25.47 | 25.34 | 574 |
| 1725661800 | 25.2826 | -0.22 | -0.85 | 25.5003 | 25.5003 | 25.2826 | 74 |
| 1725575400 | 25.5003 | -0.1 | -0.39 | 25.6 | 25.6 | 25.42 | 509 |
| 1725489000 | 25.6 | 0.01 | 0.06 | 25.5856 | 25.6 | 25.48 | 1886 |
| 1725402600 | 25.5856 | -0.26 | -1.01 | 25.83 | 25.83 | 25.5856 | 718 |
| 1725057000 | 25.8469 | 0.1 | 0.41 | 25.7424 | 25.8588 | 25.7424 | 1991 |
| 1724970600 | 25.7424 | 0.01 | 0.03 | 25.7342 | 25.84 | 25.7342 | 8303 |
| 1724884200 | 25.7342 | -0.04 | -0.16 | 25.7755 | 25.82 | 25.7342 | 3785 |
| 1724797800 | 25.7755 | -0.02 | -0.09 | 25.8 | 25.83 | 25.7755 | 180 |
| 1724711400 | 25.8 | 0.03 | 0.10 | 25.7742 | 25.8 | 25.7742 | 1075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
