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 | 0.02 | 0.0786163522013 | 25.44 | 25.51 | 25.39 | 28740 | 25.46068372 | SP |
| 4 | 0.15 | 0.592651126037 | 25.31 | 25.51 | 25.13 | 15526 | 25.42590312 | SP |
| 12 | 0.44 | 1.7585931255 | 25.02 | 25.51 | 25.0199 | 7198 | 25.40049229 | SP |
| 26 | 0.16 | 0.632411067194 | 25.3 | 25.5388 | 24.98 | 5418 | 25.29964699 | SP |
| 52 | -0.02 | -0.0784929356358 | 25.48 | 25.555 | 24.98 | 4880 | 25.30115141 | SP |
| 156 | -0.02 | -0.0784929356358 | 25.48 | 25.555 | 24.98 | 4880 | 25.30115141 | SP |
| 260 | -0.02 | -0.0784929356358 | 25.48 | 25.555 | 24.98 | 4880 | 25.30115141 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 25.46 | 0.07 | 0.28 | 25.46 | 25.48 | 25.45 | 24266 |
| 1721687400 | 25.39 | -0.05 | -0.20 | 25.42 | 25.48 | 25.39 | 39173 |
| 1721428200 | 25.44 | -0.04 | -0.16 | 25.43 | 25.44 | 25.43 | 231 |
| 1721341800 | 25.48 | -0.03 | -0.12 | 25.45 | 25.48 | 25.45 | 38549 |
| 1721255400 | 25.51 | 0.04 | 0.17 | 25.44 | 25.51 | 25.44 | 41480 |
| 1721169000 | 25.4662 | 0.06 | 0.23 | 25.41 | 25.47 | 25.41 | 43808 |
| 1721082600 | 25.4082 | -0.04 | -0.17 | 25.41 | 25.41 | 25.4082 | 21480 |
| 1720823400 | 25.4505 | 0.03 | 0.10 | 25.44 | 25.46 | 25.44 | 6336 |
| 1720737000 | 25.425 | 0.07 | 0.30 | 25.425 | 25.425 | 25.425 | 35 |
| 1720650600 | 25.35 | -0.08 | -0.31 | 25.32 | 25.35 | 25.31 | 20456 |
| 1720564200 | 25.43 | 0.09 | 0.37 | 25.35 | 25.43 | 25.33 | 34009 |
| 1720477800 | 25.335 | 0 | 0.00 | 25.3 | 25.335 | 25.3 | 3 |
| 1720218600 | 25.335 | 0.05 | 0.20 | 25.335 | 25.335 | 25.335 | 36 |
| 1720040640 | 25.285 | 0.09 | 0.34 | 25.29 | 25.29 | 25.28 | 357 |
| 1719959400 | 25.2 | 0.06 | 0.24 | 25.21 | 25.21 | 25.2 | 13533 |
| 1719873000 | 25.14 | -0.12 | -0.48 | 25.25 | 25.25 | 25.13 | 3290 |
| 1719613800 | 25.2618 | -0.06 | -0.25 | 25.29 | 25.29 | 25.2618 | 4044 |
| 1719527400 | 25.325 | 0 | 0.02 | 25.32 | 25.325 | 25.32 | 814 |
| 1719441000 | 25.32 | -0.07 | -0.28 | 25.31 | 25.32 | 25.3 | 3098 |
| 1719354600 | 25.39 | 0.02 | 0.06 | 25.39 | 25.39 | 25.39 | 0 |
| 1719268200 | 25.375 | -0.02 | -0.06 | 25.375 | 25.375 | 25.375 | 0 |
| 1719009000 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1718922600 | 25.39 | -0.03 | -0.10 | 25.3721 | 25.39 | 25.3721 | 158 |
| 1718749800 | 25.415 | 0.04 | 0.18 | 25.415 | 25.415 | 25.415 | 0 |
| 1718663400 | 25.37 | -0.06 | -0.24 | 25.36 | 25.37 | 25.36 | 895 |
| 1718404200 | 25.43 | 0.02 | 0.08 | 25.37 | 25.43 | 25.37 | 84 |
| 1718317800 | 25.4094 | 0.08 | 0.33 | 25.36 | 25.4094 | 25.36 | 1101 |
| 1718231400 | 25.325 | 0.1 | 0.40 | 25.325 | 25.325 | 25.325 | 0 |
| 1718145000 | 25.225 | 0.05 | 0.22 | 25.225 | 25.225 | 25.225 | 1 |
| 1718058600 | 25.17 | -0.03 | -0.10 | 25.19 | 25.19 | 25.17 | 101 |
| 1717799400 | 25.195 | -0.11 | -0.43 | 25.195 | 25.195 | 25.195 | 2 |
| 1717713000 | 25.305 | 0.07 | 0.27 | 25.305 | 25.305 | 25.305 | 12 |
| 1717626600 | 25.2379 | 0.1 | 0.39 | 25.2379 | 25.2379 | 25.2379 | 84 |
| 1717540200 | 25.14 | 0.06 | 0.24 | 25.14 | 25.14 | 25.14 | 0 |
| 1717453800 | 25.08 | -0.02 | -0.06 | 25.08 | 25.08 | 25.08 | 1 |
| 1717194600 | 25.0952 | 0.06 | 0.24 | 25.05 | 25.0952 | 25.05 | 20344 |
| 1717108200 | 25.035 | 0.01 | 0.04 | 25.035 | 25.035 | 25.035 | 0 |
| 1717021800 | 25.025 | -0.08 | -0.30 | 25.025 | 25.025 | 25.025 | 71 |
| 1716935400 | 25.1 | -0.02 | -0.09 | 25.0917 | 25.1 | 25.0917 | 1594 |
| 1716589800 | 25.1227 | -0.01 | -0.06 | 25.1227 | 25.1227 | 25.1227 | 22 |
| 1716503400 | 25.1375 | -0.06 | -0.25 | 25.17 | 25.17 | 25.1375 | 82 |
| 1716417000 | 25.2 | -0.05 | -0.18 | 25.21 | 25.21 | 25.2 | 524 |
| 1716330600 | 25.245 | -0.02 | -0.08 | 25.22 | 25.245 | 25.22 | 134 |
| 1716244200 | 25.265 | -0.03 | -0.10 | 25.265 | 25.265 | 25.265 | 0 |
| 1715985000 | 25.29 | -0.06 | -0.22 | 25.32 | 25.32 | 25.29 | 86 |
| 1715898600 | 25.345 | -0.01 | -0.02 | 25.345 | 25.345 | 25.345 | 0 |
| 1715812200 | 25.3503 | 0.06 | 0.24 | 25.33 | 25.3503 | 25.32 | 204 |
| 1715725800 | 25.29 | 0.04 | 0.18 | 25.28 | 25.29 | 25.28 | 2 |
| 1715639400 | 25.245 | -0.01 | -0.04 | 25.24 | 25.245 | 25.24 | 84 |
| 1715380200 | 25.255 | -0.03 | -0.10 | 25.26 | 25.26 | 25.255 | 916 |
| 1715293800 | 25.28 | 0.02 | 0.06 | 25.28 | 25.28 | 25.28 | 1955 |
| 1715207400 | 25.265 | 0.02 | 0.08 | 25.265 | 25.265 | 25.265 | 2 |
| 1715121000 | 25.245 | 0.07 | 0.30 | 25.245 | 25.245 | 25.245 | 8 |
| 1715034600 | 25.17 | 0.04 | 0.14 | 25.17 | 25.17 | 25.17 | 0 |
| 1714775400 | 25.1338 | 0.11 | 0.45 | 25.1338 | 25.1338 | 25.1338 | 0 |
| 1714689000 | 25.02 | 0.02 | 0.06 | 25.02 | 25.02 | 25.0199 | 439 |
| 1714602600 | 25.0044 | -0.04 | -0.15 | 25.0044 | 25.0044 | 25.0044 | 0 |
| 1714516200 | 25.0412 | -0.01 | -0.06 | 25.01 | 25.08 | 25.01 | 1679 |
| 1714429800 | 25.055 | 0.03 | 0.12 | 25.055 | 25.055 | 25.055 | 0 |
| 1714170600 | 25.025 | 0 | 0.00 | 25.025 | 25.025 | 25.025 | 0 |
| 1714084200 | 25.025 | -0.06 | -0.24 | 25.02 | 25.025 | 25.02 | 6714 |
| 1713997800 | 25.085 | -0.01 | -0.04 | 25.085 | 25.085 | 25.085 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
