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 | -0.4713 | -1.82109737249 | 25.88 | 26.1733 | 25.37 | 16930 | 25.90260933 | SP |
| 4 | -0.0513 | -0.201492537313 | 25.46 | 26.1733 | 25.37 | 8159 | 25.7882504 | SP |
| 12 | -0.1813 | -0.708479874951 | 25.59 | 26.1733 | 25.1203 | 25901 | 25.70551915 | SP |
| 26 | -0.1813 | -0.708479874951 | 25.59 | 26.1733 | 25.1203 | 25901 | 25.70551915 | SP |
| 52 | -0.1813 | -0.708479874951 | 25.59 | 26.1733 | 25.1203 | 25901 | 25.70551915 | SP |
| 156 | -0.1813 | -0.708479874951 | 25.59 | 26.1733 | 25.1203 | 25901 | 25.70551915 | SP |
| 260 | -0.1813 | -0.708479874951 | 25.59 | 26.1733 | 25.1203 | 25901 | 25.70551915 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 25.4087 | -0.39 | -1.52 | 25.84 | 25.87 | 25.37 | 6755 |
| 1721255400 | 25.7999 | -0.37 | -1.40 | 26.02 | 26.02 | 25.7999 | 1210 |
| 1721169000 | 26.165 | 0.23 | 0.88 | 26.03 | 26.1733 | 26.02 | 3269 |
| 1721082600 | 25.9364 | -0 | -0.01 | 25.98 | 26.04 | 25.92 | 22539 |
| 1720823400 | 25.9388 | 0.24 | 0.95 | 25.88 | 26.01 | 25.88 | 50877 |
| 1720737000 | 25.6947 | 0.26 | 1.02 | 25.54 | 25.74 | 25.54 | 4561 |
| 1720650600 | 25.435 | -0.12 | -0.45 | 25.56 | 25.56 | 25.43 | 6866 |
| 1720564200 | 25.5503 | -0.12 | -0.47 | 25.63 | 25.64 | 25.55 | 3244 |
| 1720477800 | 25.6712 | -0.08 | -0.30 | 25.75 | 25.75 | 25.6712 | 926 |
| 1720218600 | 25.748 | 0.13 | 0.50 | 25.64 | 25.748 | 25.62 | 14196 |
| 1720040640 | 25.6188 | 0.1 | 0.39 | 25.56 | 25.64 | 25.56 | 1701 |
| 1719959400 | 25.5204 | 0.06 | 0.25 | 25.42 | 25.5204 | 25.39 | 4003 |
| 1719873000 | 25.4565 | -0.19 | -0.73 | 25.47 | 25.47 | 25.37 | 2209 |
| 1719613800 | 25.6442 | -0.03 | -0.10 | 25.74 | 25.76 | 25.61 | 136513 |
| 1719527400 | 25.67 | 0.09 | 0.36 | 25.6 | 25.69 | 25.6 | 20595 |
| 1719441000 | 25.5788 | 0.05 | 0.19 | 25.4 | 25.5788 | 25.4 | 324 |
| 1719354600 | 25.53 | -0.05 | -0.20 | 25.54 | 25.55 | 25.51 | 991 |
| 1719268200 | 25.58 | -0.02 | -0.09 | 25.69 | 25.72 | 25.58 | 1968 |
| 1719009000 | 25.604 | 0.13 | 0.52 | 25.46 | 25.604 | 25.46 | 621 |
| 1718922600 | 25.4715 | -0.01 | -0.03 | 25.5453 | 25.5453 | 25.44 | 7350 |
| 1718749800 | 25.4792 | -0.02 | -0.06 | 25.45 | 25.4792 | 25.4029 | 808 |
| 1718663400 | 25.4945 | 0.19 | 0.74 | 25.28 | 25.51 | 25.28 | 11249 |
| 1718404200 | 25.3068 | -0.19 | -0.76 | 25.35 | 25.35 | 25.3 | 2789 |
| 1718317800 | 25.5 | -0.28 | -1.09 | 25.7 | 25.7121 | 25.415 | 2677 |
| 1718231400 | 25.7816 | 0.21 | 0.81 | 25.87 | 25.87 | 25.75 | 955 |
| 1718145000 | 25.5736 | -0.06 | -0.24 | 25.4999 | 25.5736 | 25.48 | 3306 |
| 1718058600 | 25.6358 | 0.01 | 0.06 | 25.56 | 25.66 | 25.54 | 1947 |
| 1717799400 | 25.6211 | -0.06 | -0.22 | 25.6 | 25.74 | 25.6 | 1275 |
| 1717713000 | 25.6779 | 0.27 | 1.06 | 25.6 | 25.7 | 25.6 | 4208 |
| 1717626600 | 25.4088 | 0.07 | 0.26 | 25.31 | 25.4088 | 25.2822 | 7518 |
| 1717540200 | 25.3417 | -0.04 | -0.16 | 25.33 | 25.45 | 25.28 | 185827 |
| 1717453800 | 25.3833 | -0.01 | -0.06 | 25.52 | 25.53 | 25.23 | 19363 |
| 1717194600 | 25.398 | 0.14 | 0.56 | 25.31 | 25.398 | 25.1203 | 3928 |
| 1717108200 | 25.2568 | -0.03 | -0.13 | 25.34 | 25.34 | 25.23 | 11695 |
| 1717021800 | 25.29 | -0.22 | -0.86 | 25.32 | 25.395 | 25.29 | 4627 |
| 1716935400 | 25.5102 | -0.11 | -0.45 | 25.6 | 25.6 | 25.45 | 8548 |
| 1716589800 | 25.625 | 0.15 | 0.60 | 25.57 | 25.7 | 25.57 | 2594 |
| 1716503400 | 25.4725 | -0.29 | -1.11 | 25.87 | 25.89 | 25.42 | 19363 |
| 1716417000 | 25.7588 | -0.2 | -0.76 | 25.94 | 25.95 | 25.74 | 2470 |
| 1716330600 | 25.955 | -0.09 | -0.33 | 25.99 | 25.99 | 25.89 | 1928 |
| 1716244200 | 26.0401 | 0.03 | 0.12 | 26.03 | 26.045 | 25.96 | 14671 |
| 1715985000 | 26.01 | 0.06 | 0.24 | 25.99 | 26.01 | 25.98 | 36857 |
| 1715898600 | 25.9482 | 0.01 | 0.03 | 26.04 | 26.05 | 25.94 | 40850 |
| 1715812200 | 25.9409 | 0.21 | 0.82 | 25.86 | 25.9409 | 25.86 | 4924 |
| 1715725800 | 25.73 | 0.09 | 0.35 | 25.72 | 25.7411 | 25.65 | 8193 |
| 1715639400 | 25.64 | -0.09 | -0.35 | 25.8 | 25.8 | 25.62 | 35813 |
| 1715380200 | 25.73 | -0.04 | -0.16 | 25.82 | 25.82 | 25.72 | 20474 |
| 1715293800 | 25.7721 | 0.14 | 0.55 | 25.65 | 25.78 | 25.63 | 56479 |
| 1715207400 | 25.63 | -0.24 | -0.91 | 25.58 | 25.68 | 25.58 | 147070 |
| 1715121000 | 25.8664 | 0.04 | 0.14 | 25.88 | 25.9399 | 25.83 | 183834 |
| 1715034600 | 25.83 | 0.25 | 1.00 | 25.81 | 25.94 | 25.75 | 308986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
