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 | -0.0099 | -0.0386869871043 | 25.59 | 25.73 | 25.52 | 4606 | 25.62615339 | SP |
| 4 | -0.1999 | -0.775407292475 | 25.78 | 26.164 | 25.51 | 7147 | 25.87036399 | SP |
| 12 | -0.1399 | -0.543934681182 | 25.72 | 26.164 | 25.51 | 6500 | 25.83980463 | SP |
| 26 | -0.0242 | -0.0945153743707 | 25.6043 | 26.59 | 25.44 | 7534 | 25.87043868 | SP |
| 52 | 0.064 | 0.250822030012 | 25.5161 | 26.59 | 25.22 | 7508 | 25.80497393 | SP |
| 156 | -0.7699 | -2.92182163188 | 26.35 | 28.2 | 24.82 | 9245 | 26.11401218 | SP |
| 260 | -0.4899 | -1.87917146145 | 26.07 | 28.2 | 12.77 | 13138 | 24.04194844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.5801 | -0.06 | -0.22 | 25.645 | 25.68 | 25.5801 | 5596 |
| 1721947200 | 25.6373 | 0.02 | 0.07 | 25.68 | 25.72 | 25.62 | 6906 |
| 1721860800 | 25.619 | -0.08 | -0.30 | 25.73 | 25.73 | 25.58 | 2160 |
| 1721774400 | 25.6959 | 0.08 | 0.30 | 25.64 | 25.73 | 25.62 | 5104 |
| 1721688000 | 25.6179 | 0.07 | 0.27 | 25.56 | 25.6599 | 25.55 | 3788 |
| 1721428800 | 25.55 | -0.07 | -0.27 | 25.59 | 25.65 | 25.52 | 5072 |
| 1721342400 | 25.62 | -0.04 | -0.16 | 25.69 | 25.69 | 25.51 | 9676 |
| 1721256000 | 25.66 | -0.46 | -1.76 | 25.65 | 25.6899 | 25.65 | 9948 |
| 1721169600 | 26.12 | 0.1 | 0.38 | 26.07 | 26.164 | 26.03 | 9904 |
| 1721083200 | 26.02 | 0.07 | 0.29 | 25.94 | 26.03 | 25.91 | 8386 |
| 1720824000 | 25.945 | -0.01 | -0.02 | 25.95 | 25.97 | 25.91 | 3043 |
| 1720737600 | 25.95 | -0.06 | -0.25 | 26 | 26 | 25.87 | 6914 |
| 1720651200 | 26.0148 | 0.01 | 0.06 | 26.03 | 26.05 | 25.86 | 14581 |
| 1720564800 | 26 | -0.06 | -0.23 | 26.07 | 26.07 | 25.94 | 5221 |
| 1720478400 | 26.06 | 0.08 | 0.31 | 26.1 | 26.1 | 25.9401 | 12754 |
| 1720219200 | 25.98 | 0.01 | 0.04 | 25.97 | 26 | 25.91 | 6089 |
| 1720040640 | 25.97 | 0.08 | 0.31 | 25.89 | 25.9799 | 25.83 | 5116 |
| 1719960000 | 25.89 | 0.1 | 0.39 | 25.8 | 25.91 | 25.8 | 3797 |
| 1719873600 | 25.79 | -0.05 | -0.19 | 25.78 | 25.893 | 25.77 | 10190 |
| 1719614400 | 25.84 | 0 | 0.00 | 25.84 | 25.84 | 25.84 | 0 |
| 1719528000 | 25.84 | 0.08 | 0.31 | 25.8 | 25.8495 | 25.7021 | 11059 |
| 1719441600 | 25.76 | -0.18 | -0.69 | 25.885 | 25.885 | 25.75 | 15928 |
| 1719355200 | 25.94 | 0.09 | 0.33 | 25.91 | 25.95 | 25.83 | 6283 |
| 1719268800 | 25.855 | 0.03 | 0.10 | 25.81 | 25.92 | 25.81 | 2611 |
| 1719009600 | 25.83 | 0.12 | 0.47 | 25.73 | 25.8743 | 25.73 | 4225 |
| 1718923200 | 25.71 | -0.03 | -0.12 | 25.75 | 25.7899 | 25.71 | 5164 |
| 1718750400 | 25.74 | 0.06 | 0.23 | 25.69 | 25.795 | 25.66 | 10944 |
| 1718664000 | 25.68 | 0 | 0.00 | 25.65 | 25.805 | 25.65 | 9727 |
| 1718404800 | 25.68 | -0.05 | -0.21 | 25.72 | 25.74 | 25.68 | 5783 |
| 1718318400 | 25.7348 | -0.04 | -0.14 | 25.78 | 25.79 | 25.65 | 7396 |
| 1718232000 | 25.77 | -0.04 | -0.14 | 25.85 | 25.91 | 25.77 | 6830 |
| 1718145600 | 25.805 | -0.08 | -0.29 | 25.82 | 25.8484 | 25.78 | 6576 |
| 1718059200 | 25.88 | -0.03 | -0.12 | 25.875 | 25.9 | 25.84 | 5249 |
| 1717800000 | 25.91 | 0.02 | 0.07 | 25.89 | 25.945 | 25.89 | 1960 |
| 1717713600 | 25.8925 | -0.02 | -0.07 | 25.97 | 25.97 | 25.86 | 4090 |
| 1717627200 | 25.91 | 0 | 0.00 | 25.97 | 25.97 | 25.82 | 2295 |
| 1717540800 | 25.9098 | -0.08 | -0.31 | 25.95 | 26 | 25.8 | 14564 |
| 1717454400 | 25.99 | 0.24 | 0.93 | 25.91 | 25.99 | 25.83 | 12112 |
| 1717195200 | 25.75 | 0.04 | 0.16 | 25.78 | 25.9099 | 25.7375 | 9357 |
| 1717108800 | 25.71 | -0.08 | -0.31 | 25.79 | 25.79 | 25.57 | 1745 |
| 1717022400 | 25.79 | 0.06 | 0.23 | 25.72 | 25.82 | 25.67 | 3682 |
| 1716936000 | 25.73 | -0.03 | -0.10 | 25.8 | 25.84 | 25.73 | 3889 |
| 1716590400 | 25.755 | 0.07 | 0.29 | 25.7 | 25.77 | 25.7 | 5708 |
| 1716504000 | 25.68 | -0.25 | -0.96 | 25.85 | 25.85 | 25.66 | 4977 |
| 1716417600 | 25.93 | 0.11 | 0.43 | 25.83 | 26 | 25.83 | 5897 |
| 1716331200 | 25.82 | -0.01 | -0.04 | 25.86 | 25.95 | 25.81 | 4773 |
| 1716244800 | 25.83 | -0.12 | -0.46 | 25.9 | 25.9499 | 25.83 | 3650 |
| 1715985600 | 25.95 | 0.04 | 0.15 | 25.94 | 25.95 | 25.7817 | 3717 |
| 1715899200 | 25.91 | 0.02 | 0.08 | 25.9 | 25.93 | 25.7858 | 8053 |
| 1715812800 | 25.89 | 0.18 | 0.70 | 25.81 | 25.9099 | 25.7501 | 6182 |
| 1715726400 | 25.71 | -0.13 | -0.51 | 25.8 | 25.81 | 25.68 | 9226 |
| 1715640000 | 25.8422 | 0.06 | 0.22 | 25.81 | 25.8422 | 25.68 | 3797 |
| 1715380800 | 25.785 | 0.02 | 0.06 | 25.85 | 25.85 | 25.75 | 1965 |
| 1715294400 | 25.77 | -0.12 | -0.46 | 25.845 | 25.88 | 25.77 | 4487 |
| 1715208000 | 25.89 | -0.1 | -0.38 | 25.96 | 25.96 | 25.8443 | 4377 |
| 1715121600 | 25.99 | 0.07 | 0.27 | 25.95 | 25.99 | 25.752 | 9000 |
| 1715035200 | 25.92 | 0.11 | 0.43 | 25.8 | 25.92 | 25.7301 | 3802 |
| 1714776000 | 25.81 | 0.03 | 0.12 | 25.72 | 25.81 | 25.65 | 4285 |
| 1714689600 | 25.78 | 0.05 | 0.19 | 25.72 | 25.7986 | 25.675 | 5017 |
| 1714603200 | 25.73 | -0.13 | -0.50 | 25.82 | 25.84 | 25.6996 | 9682 |
| 1714516800 | 25.86 | 0.22 | 0.86 | 25.58 | 25.91 | 25.53 | 58998 |
| 1714430400 | 25.64 | 0.09 | 0.35 | 25.59 | 25.6509 | 25.57 | 10598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
