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 | 0.7903 | 3.06793478261 | 25.76 | 26.5503 | 25.74 | 1366 | 26.26032835 | SP |
| 4 | 1.4003 | 5.56779324056 | 25.15 | 26.5503 | 24.5864 | 1215 | 25.60113226 | SP |
| 12 | -4.5497 | -14.6292604502 | 31.1 | 31.1 | 24.5864 | 1556 | 25.18953384 | SP |
| 26 | -4.5497 | -14.6292604502 | 31.1 | 31.1 | 24.5864 | 735 | 25.18953384 | SP |
| 52 | -4.5497 | -14.6292604502 | 31.1 | 31.1 | 24.5864 | 371 | 25.18953384 | SP |
| 156 | -4.5497 | -14.6292604502 | 31.1 | 31.1 | 24.5864 | 124 | 25.18953384 | SP |
| 260 | -4.5497 | -14.6292604502 | 31.1 | 31.1 | 24.5864 | 74 | 25.18953384 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 26.5503 | 0.09 | 0.33 | 26.49 | 26.5503 | 26.49 | 124 |
| 1732577400 | 26.4641 | 0.2 | 0.75 | 26.3 | 26.5 | 26.3 | 2301 |
| 1732318200 | 26.2659 | 0.12 | 0.44 | 26.18 | 26.2659 | 26.18 | 1330 |
| 1732231800 | 26.15 | 0.29 | 1.13 | 26 | 26.15 | 26 | 2484 |
| 1732145400 | 25.8573 | 0.1 | 0.39 | 25.76 | 25.8573 | 25.74 | 591 |
| 1732059000 | 25.758 | 0.2 | 0.78 | 25.53 | 25.758 | 25.53 | 100 |
| 1731972600 | 25.5594 | 0.07 | 0.29 | 25.48 | 25.59 | 25.48 | 2998 |
| 1731713400 | 25.4847 | -0.36 | -1.38 | 25.85 | 25.85 | 25.4847 | 63 |
| 1731627000 | 25.8402 | -0.13 | -0.48 | 25.96 | 25.96 | 25.8402 | 537 |
| 1731540600 | 25.9659 | -0.1 | -0.38 | 26.07 | 26.07 | 25.96 | 349 |
| 1731454200 | 26.0638 | -0.02 | -0.09 | 26.03 | 26.0638 | 26.03 | 41 |
| 1731367800 | 26.088 | 0.03 | 0.10 | 26.06 | 26.0943 | 26.06 | 386 |
| 1731108600 | 26.0607 | 0.19 | 0.73 | 26.07 | 26.07 | 26.0607 | 116 |
| 1731022200 | 25.8712 | 0.35 | 1.35 | 25.36 | 25.88 | 25.13 | 1203 |
| 1730935800 | 25.5259 | 0.47 | 1.87 | 25.23 | 25.5259 | 25.23 | 4111 |
| 1730849400 | 25.057 | 0.36 | 1.45 | 24.6 | 25.057 | 24.6 | 5248 |
| 1730763000 | 24.6981 | 0.09 | 0.35 | 24.62 | 24.761 | 24.62 | 688 |
| 1730500200 | 24.6108 | 0.02 | 0.10 | 24.65 | 24.68 | 24.6108 | 109 |
| 1730413800 | 24.5864 | -0.41 | -1.65 | 24.65 | 24.65 | 24.5864 | 1000 |
| 1730327400 | 24.9987 | -0.09 | -0.36 | 25.15 | 25.15 | 24.9987 | 527 |
| 1730241000 | 25.0902 | 0.07 | 0.30 | 24.95 | 25.15 | 24.95 | 967 |
| 1730154600 | 25.0162 | 0.04 | 0.15 | 25.1399 | 25.1399 | 25.0162 | 217 |
| 1729895400 | 24.9795 | -0.14 | -0.57 | 25.63 | 25.63 | 24.97 | 1448 |
| 1729809000 | 25.1223 | 0.11 | 0.46 | 25.1153 | 25.13 | 25.05 | 906 |
| 1729722600 | 25.0074 | -0.18 | -0.70 | 25.03 | 25.3515 | 24.86 | 2532 |
| 1729636200 | 25.1832 | -0.06 | -0.24 | 25.24 | 25.24 | 25.11 | 2285 |
| 1729549800 | 25.2441 | -0.06 | -0.25 | 26.57 | 26.57 | 25.15 | 2732 |
| 1729290600 | 25.3061 | 0.08 | 0.30 | 25.34 | 25.36 | 25.3 | 889 |
| 1729204200 | 25.231 | 0 | 0.01 | 25.41 | 25.41 | 25.231 | 728 |
| 1729117800 | 25.2296 | 0.05 | 0.20 | 26.44 | 26.44 | 25.2189 | 307 |
| 1729031400 | 25.1788 | -0.43 | -1.69 | 26.6 | 26.6 | 25.17 | 5224 |
| 1728945000 | 25.6105 | 0.32 | 1.25 | 25.42 | 25.64 | 25.42 | 1699 |
| 1728685800 | 25.2931 | 0.2 | 0.81 | 25.295 | 25.295 | 25.2914 | 284 |
| 1728599400 | 25.0889 | 0 | 0.01 | 25.1 | 25.1 | 25.065 | 3169 |
| 1728513000 | 25.0867 | 0.17 | 0.67 | 25.01 | 25.0867 | 25.01 | 1561 |
| 1728426600 | 24.9204 | 0.24 | 0.97 | 25.34 | 25.34 | 24.7894 | 360 |
| 1728340200 | 24.682 | -0.24 | -0.97 | 25 | 25 | 24.68 | 4163 |
| 1728081000 | 24.923 | 0.13 | 0.54 | 24.89 | 24.923 | 24.845 | 1080 |
| 1727994600 | 24.79 | -0.08 | -0.32 | 24.61 | 24.875 | 24.61 | 4154 |
| 1727908200 | 24.8708 | 0 | 0.02 | 24.75 | 24.88 | 24.705 | 1518 |
| 1727821800 | 24.8661 | -0.26 | -1.04 | 25.19 | 25.19 | 24.78 | 1388 |
| 1727735400 | 25.1271 | 0.11 | 0.42 | 25.19 | 25.19 | 24.94 | 6764 |
| 1727476200 | 25.0212 | -0.11 | -0.42 | 25.19 | 25.19 | 25.01 | 4515 |
| 1727389800 | 25.1274 | 0.12 | 0.47 | 26.56 | 26.56 | 25.08 | 1660 |
| 1727303400 | 25.0099 | -0.02 | -0.08 | 25.1 | 25.1 | 24.99 | 10104 |
| 1727217000 | 25.03 | -6.07 | -19.52 | 25.03 | 25.04 | 25.02 | 8423 |
| 1727130600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726871400 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726785000 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726698600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726612200 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726525800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726266600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726180200 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726093800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1726007400 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725921000 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725661800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725575400 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725489000 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725402600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1725057000 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1724970600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1724884200 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1724797800 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
