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 | 0.12 | 0.452659373821 | 26.51 | 26.68 | 26.5 | 857871 | 26.59556462 | SP |
| 4 | 0.6 | 2.30503265463 | 26.03 | 26.7 | 25.99 | 601096 | 26.41494345 | SP |
| 12 | 0.18 | 0.680529300567 | 26.45 | 26.7 | 25.99 | 607268 | 26.4100624 | SP |
| 26 | -0.12 | -0.448598130841 | 26.75 | 26.915 | 25.9 | 695976 | 26.46614814 | SP |
| 52 | 1.31 | 5.17377567141 | 25.32 | 26.915 | 24.12 | 861879 | 25.71153137 | SP |
| 156 | -3.46 | -11.4988368229 | 30.09 | 30.44 | 23.41 | 1239197 | 26.48669124 | SP |
| 260 | -0.1 | -0.374111485223 | 26.73 | 30.44 | 19.47 | 892016 | 26.91231199 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 26.63 | 0.08 | 0.30 | 26.68 | 26.68 | 26.61 | 395562 |
| 1721946900 | 26.55 | 0.01 | 0.04 | 26.56 | 26.65 | 26.55 | 958021 |
| 1721860500 | 26.54 | -0.08 | -0.30 | 26.61 | 26.6398 | 26.53 | 620749 |
| 1721774100 | 26.62 | -0.04 | -0.13 | 26.65 | 26.68 | 26.62 | 1966929 |
| 1721687700 | 26.655 | 0.05 | 0.21 | 26.64 | 26.67 | 26.625 | 435890 |
| 1721428500 | 26.6 | -0.01 | -0.04 | 26.58 | 26.62 | 26.56 | 190921 |
| 1721342100 | 26.61 | -0.07 | -0.26 | 26.66 | 26.685 | 26.59 | 450477 |
| 1721255700 | 26.68 | -0.01 | -0.04 | 26.6421 | 26.68 | 26.63 | 194377 |
| 1721169300 | 26.69 | 0.14 | 0.53 | 26.59 | 26.7 | 26.57 | 293736 |
| 1721082900 | 26.55 | -0.06 | -0.23 | 26.6 | 26.6 | 26.5233 | 266294 |
| 1720823700 | 26.61 | 0.1 | 0.38 | 26.53 | 26.61 | 26.53 | 331596 |
| 1720737300 | 26.51 | 0.11 | 0.42 | 26.48 | 26.5199 | 26.47 | 232662 |
| 1720650900 | 26.4 | 0.06 | 0.23 | 26.37 | 26.415 | 26.35 | 372922 |
| 1720564500 | 26.34 | -0.01 | -0.04 | 26.35 | 26.35 | 26.3 | 658613 |
| 1720478100 | 26.35 | 0 | 0.00 | 26.33 | 26.37 | 26.3 | 370035 |
| 1720218900 | 26.35 | 0.12 | 0.46 | 26.25 | 26.36 | 26.25 | 609845 |
| 1720040640 | 26.23 | 0.12 | 0.46 | 26.16 | 26.23 | 26.1456 | 276942 |
| 1719959700 | 26.11 | 0.1 | 0.38 | 26.03 | 26.12 | 26.02 | 469819 |
| 1719873300 | 26.01 | -0.18 | -0.69 | 26.03 | 26.105 | 25.99 | 1992247 |
| 1719614100 | 26.19 | -0.08 | -0.30 | 26.3 | 26.345 | 26.19 | 991697 |
| 1719527700 | 26.27 | -0.01 | -0.04 | 26.27 | 26.31 | 26.24 | 214519 |
| 1719441300 | 26.28 | -0.1 | -0.38 | 26.31 | 26.3299 | 26.27 | 554233 |
| 1719354900 | 26.38 | -0.03 | -0.11 | 26.39 | 26.39 | 26.3525 | 353596 |
| 1719268500 | 26.41 | -0.01 | -0.04 | 26.42 | 26.4586 | 26.4 | 210374 |
| 1719009300 | 26.42 | 0.01 | 0.04 | 26.4 | 26.43 | 26.37 | 197286 |
| 1718922900 | 26.41 | -0.02 | -0.08 | 26.39 | 26.41 | 26.34 | 355262 |
| 1718750100 | 26.43 | 0.07 | 0.27 | 26.39 | 26.455 | 26.39 | 291445 |
| 1718663700 | 26.36 | 0.03 | 0.11 | 26.31 | 26.37 | 26.27 | 568715 |
| 1718404500 | 26.33 | -0.14 | -0.53 | 26.41 | 26.41 | 26.31 | 588692 |
| 1718318100 | 26.47 | 0.02 | 0.08 | 26.53 | 26.53 | 26.438 | 553239 |
| 1718231700 | 26.45 | 0.11 | 0.42 | 26.5199 | 26.545 | 26.44 | 239119 |
| 1718145300 | 26.34 | -0.01 | -0.04 | 26.32 | 26.3567 | 26.3 | 533312 |
| 1718058900 | 26.35 | 0.02 | 0.08 | 26.32 | 26.35 | 26.28 | 557061 |
| 1717799700 | 26.33 | -0.11 | -0.42 | 26.34 | 26.365 | 26.3 | 736915 |
| 1717713300 | 26.44 | -0.08 | -0.30 | 26.49 | 26.49 | 26.42 | 922097 |
| 1717626900 | 26.52 | 0.1 | 0.38 | 26.46 | 26.52 | 26.42 | 734662 |
| 1717540500 | 26.42 | 0.03 | 0.11 | 26.4 | 26.445 | 26.24 | 765777 |
| 1717454100 | 26.39 | -0.04 | -0.15 | 26.29 | 26.4 | 26.29 | 2211703 |
| 1717194900 | 26.43 | 0.12 | 0.46 | 26.34 | 26.43 | 26.33 | 221410 |
| 1717108500 | 26.31 | 0.06 | 0.23 | 26.27 | 26.32 | 26.27 | 567040 |
| 1717022100 | 26.25 | -0.14 | -0.53 | 26.29 | 26.335 | 26.24 | 2127337 |
| 1716935700 | 26.39 | -0.08 | -0.30 | 26.5 | 26.5 | 26.37 | 296664 |
| 1716590100 | 26.47 | 0.12 | 0.46 | 26.41 | 26.475 | 26.38 | 564355 |
| 1716503700 | 26.35 | -0.09 | -0.34 | 26.47 | 26.47 | 26.34 | 777202 |
| 1716417300 | 26.44 | -0.07 | -0.26 | 26.45 | 26.475 | 26.41 | 509397 |
| 1716330900 | 26.51 | -0.01 | -0.04 | 26.51 | 26.5499 | 26.5 | 388104 |
| 1716244500 | 26.52 | -0.01 | -0.04 | 26.5 | 26.525 | 26.48 | 475114 |
| 1715985300 | 26.53 | -0.01 | -0.04 | 26.54 | 26.54 | 26.5 | 398177 |
| 1715898900 | 26.54 | -0.07 | -0.26 | 26.61 | 26.61 | 26.535 | 559992 |
| 1715812500 | 26.61 | 0.16 | 0.60 | 26.55 | 26.61 | 26.51 | 556821 |
| 1715726100 | 26.45 | 0.04 | 0.15 | 26.43 | 26.46 | 26.41 | 450219 |
| 1715639700 | 26.41 | -0.02 | -0.08 | 26.48 | 26.48 | 26.4 | 216088 |
| 1715380500 | 26.43 | -0.05 | -0.19 | 26.48 | 26.48 | 26.3901 | 212681 |
| 1715294100 | 26.48 | 0.01 | 0.04 | 26.43 | 26.48 | 26.425 | 321356 |
| 1715207700 | 26.47 | -0.05 | -0.19 | 26.49 | 26.49 | 26.45 | 360221 |
| 1715121300 | 26.52 | 0.05 | 0.19 | 26.53 | 26.555 | 26.47 | 516732 |
| 1715034900 | 26.47 | 0.05 | 0.19 | 26.45 | 26.49 | 26.41 | 1319359 |
| 1714775700 | 26.42 | 0.11 | 0.42 | 26.45 | 26.515 | 26.36 | 1712922 |
| 1714689300 | 26.31 | 0.17 | 0.65 | 26.19 | 26.31 | 26.155 | 464564 |
| 1714602900 | 26.14 | -0.04 | -0.15 | 26.04 | 26.2601 | 25.9 | 1229118 |
| 1714516500 | 26.18 | -0.16 | -0.61 | 26.23 | 26.3 | 26.18 | 845876 |
| 1714430100 | 26.34 | 0.11 | 0.42 | 26.29 | 26.34 | 26.26 | 496485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
