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 | -0.7442 | -2.88259673858 | 25.817 | 25.9775 | 25.0728 | 102 | 25.61968471 | SP |
| 4 | -0.9174 | -3.52979199852 | 25.9902 | 26.58 | 25.0728 | 57 | 26.02439731 | SP |
| 12 | -1.9906 | -7.35532120872 | 27.0634 | 27.0634 | 25.0728 | 113 | 26.00977798 | SP |
| 26 | -0.3272 | -1.28818897638 | 25.4 | 27.4039 | 24.9102 | 91 | 26.47174607 | SP |
| 52 | -0.2715 | -1.07124678922 | 25.3443 | 27.4039 | 24.0116 | 147 | 25.63470174 | SP |
| 156 | 0.0628 | 0.251099560176 | 25.01 | 27.4039 | 21.62 | 1015 | 25.25350365 | SP |
| 260 | 0.0628 | 0.251099560176 | 25.01 | 27.4039 | 21.62 | 1015 | 25.25350365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 25.129 | -0.36 | -1.43 | 25.4927 | 25.4927 | 25.129 | 0 |
| 1740785400 | 25.4927 | 0.13 | 0.52 | 25.27 | 25.4927 | 25.27 | 309 |
| 1740699000 | 25.3612 | -0.62 | -2.37 | 25.9775 | 25.9775 | 25.3612 | 0 |
| 1740612600 | 25.9775 | 0.16 | 0.63 | 25.8149 | 25.9775 | 25.8149 | 0 |
| 1740526200 | 25.8149 | -0 | -0.01 | 25.817 | 25.8599 | 25.8149 | 201 |
| 1740439800 | 25.817 | -0.18 | -0.68 | 25.9934 | 25.9934 | 25.817 | 53 |
| 1740180600 | 25.9934 | -0.43 | -1.64 | 26.4267 | 26.4267 | 25.9934 | 0 |
| 1740094200 | 26.4267 | 0.07 | 0.27 | 26.355 | 26.4267 | 26.31 | 104 |
| 1740007800 | 26.355 | -0.12 | -0.45 | 26.4743 | 26.4743 | 26.355 | 28 |
| 1739921400 | 26.4743 | 0.05 | 0.19 | 26.58 | 26.58 | 26.4743 | 278 |
| 1739575800 | 26.4235 | 0.05 | 0.18 | 26.44 | 26.44 | 26.4235 | 1 |
| 1739489400 | 26.3773 | 0.15 | 0.55 | 26.232 | 26.3773 | 26.232 | 0 |
| 1739403000 | 26.232 | -0.02 | -0.09 | 26.255 | 26.255 | 26.232 | 1 |
| 1739316600 | 26.255 | -0.11 | -0.42 | 26.365 | 26.365 | 26.255 | 0 |
| 1739230200 | 26.365 | 0.13 | 0.49 | 26.2376 | 26.365 | 26.2376 | 1 |
| 1738971000 | 26.2376 | -0.19 | -0.70 | 26.4234 | 26.4234 | 26.2376 | 1 |
| 1738884600 | 26.4234 | 0.23 | 0.89 | 26.1898 | 26.4234 | 26.1898 | 100 |
| 1738798200 | 26.1898 | 0.03 | 0.11 | 26.22 | 26.22 | 26.1898 | 1 |
| 1738711800 | 26.1616 | 0.17 | 0.66 | 25.9902 | 26.1616 | 25.9902 | 0 |
| 1738625400 | 25.9902 | -0.27 | -1.03 | 25.71 | 25.9902 | 25.7 | 934 |
| 1738366200 | 26.2618 | -0.18 | -0.67 | 26.4394 | 26.53 | 26.2618 | 200 |
| 1738279800 | 26.4394 | 0.41 | 1.59 | 26.0262 | 26.4394 | 26.0262 | 100 |
| 1738193400 | 26.0262 | -0.02 | -0.08 | 26.0476 | 26.06 | 25.97 | 200 |
| 1738107000 | 26.0476 | 0.02 | 0.09 | 26.0245 | 26.0476 | 25.86 | 221 |
| 1738020600 | 26.0245 | -0.7 | -2.61 | 26.16 | 26.16 | 25.97 | 223 |
| 1737761400 | 26.7229 | 0.09 | 0.34 | 26.7395 | 26.7395 | 26.7229 | 0 |
| 1737675000 | 26.6311 | 0 | 0.00 | 26.6311 | 26.6311 | 26.6311 | 0 |
| 1737588600 | 26.6311 | -0.09 | -0.33 | 26.7206 | 26.7206 | 26.6311 | 1 |
| 1737502200 | 26.7206 | 0.43 | 1.63 | 26.63 | 26.7206 | 26.63 | 6 |
| 1737156600 | 26.2914 | 0.2 | 0.79 | 26.0866 | 26.2914 | 26.0866 | 1 |
| 1737070200 | 26.0866 | 0.2 | 0.78 | 25.8855 | 26.0866 | 25.8855 | 100 |
| 1736983800 | 25.8855 | 0.38 | 1.49 | 25.5062 | 25.8855 | 25.5062 | 217 |
| 1736897400 | 25.5062 | 0.24 | 0.94 | 25.269 | 25.5062 | 25.269 | 126 |
| 1736811000 | 25.269 | -0.06 | -0.24 | 25.3291 | 25.3291 | 25.141 | 346 |
| 1736551800 | 25.3291 | -0.36 | -1.41 | 25.6902 | 25.6902 | 25.3291 | 0 |
| 1736379000 | 25.6902 | -0.13 | -0.49 | 25.8176 | 25.8176 | 25.6902 | 1 |
| 1736292600 | 25.8176 | -0.13 | -0.49 | 26.24 | 26.24 | 25.8176 | 101 |
| 1736206200 | 25.9436 | 0.13 | 0.50 | 25.8141 | 25.9436 | 25.8141 | 2 |
| 1735947000 | 25.8141 | 0.32 | 1.24 | 25.4987 | 25.8141 | 25.4987 | 4 |
| 1735860600 | 25.4987 | 0.06 | 0.25 | 25.4348 | 25.58 | 25.4348 | 100 |
| 1735687800 | 25.4348 | -0.14 | -0.56 | 25.5786 | 25.5786 | 25.4348 | 8 |
| 1735601400 | 25.5786 | -0.38 | -1.45 | 25.67 | 25.67 | 25.36 | 153 |
| 1735342200 | 25.9551 | -0.26 | -0.99 | 26.2155 | 26.2155 | 25.9 | 100 |
| 1735255800 | 26.2155 | -0.04 | -0.15 | 26.2542 | 26.2542 | 26.1674 | 1654 |
| 1735077840 | 26.2542 | 0.18 | 0.69 | 25.96 | 26.2542 | 25.96 | 2 |
| 1734996600 | 26.0755 | 0.2 | 0.75 | 25.8804 | 26.0755 | 25.8804 | 2 |
| 1734737400 | 25.8804 | 0.26 | 1.01 | 25.6219 | 25.8804 | 25.6219 | 0 |
| 1734651000 | 25.6219 | -0.17 | -0.66 | 25.7918 | 25.7918 | 25.6219 | 100 |
| 1734564600 | 25.7918 | -0.75 | -2.83 | 26.5437 | 26.5437 | 25.7918 | 7 |
| 1734478200 | 26.5437 | -0.05 | -0.20 | 26.5963 | 26.5963 | 26.5437 | 1 |
| 1734391800 | 26.5963 | 0.01 | 0.04 | 26.5855 | 26.71 | 26.5855 | 3 |
| 1734132600 | 26.5855 | -0.08 | -0.29 | 26.6619 | 26.6619 | 26.5855 | 0 |
| 1734046200 | 26.6619 | -0.26 | -0.97 | 26.922 | 26.922 | 26.6619 | 112 |
| 1733959800 | 26.922 | 0.21 | 0.77 | 26.7169 | 26.922 | 26.7169 | 0 |
| 1733873400 | 26.7169 | -0.35 | -1.28 | 27.0634 | 27.0634 | 26.7169 | 0 |
| 1733787000 | 27.0634 | 0.03 | 0.10 | 27.037 | 27.0634 | 27.037 | 10 |
| 1733527800 | 27.037 | -0 | -0.01 | 27.0386 | 27.0386 | 27.037 | 2 |
| 1733441400 | 27.0386 | -0.2 | -0.72 | 27.2343 | 27.2343 | 27.0386 | 1 |
| 1733355000 | 27.2343 | 0.1 | 0.36 | 27.1366 | 27.2343 | 27.1366 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
