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 | 0.025 | 0.0996015936255 | 25.1 | 25.13 | 25.075 | 4047 | 25.10119669 | SP |
| 4 | 0.045 | 0.179425837321 | 25.08 | 25.13 | 25.05 | 3380 | 25.09520702 | SP |
| 12 | -0.355 | -1.39324960754 | 25.48 | 25.66 | 25.05 | 2475 | 25.33105232 | SP |
| 26 | -0.1618 | -0.639859531455 | 25.2868 | 25.66 | 25.05 | 4156 | 25.32857801 | SP |
| 52 | 0.115 | 0.459816073571 | 25.01 | 25.66 | 24.905 | 4435 | 25.25881542 | SP |
| 156 | 0.115 | 0.459816073571 | 25.01 | 25.66 | 24.905 | 4435 | 25.25881542 | SP |
| 260 | 0.115 | 0.459816073571 | 25.01 | 25.66 | 24.905 | 4435 | 25.25881542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 25.1 | -0.01 | -0.02 | 25.12 | 25.12 | 25.1 | 8858 |
| 1722292200 | 25.105 | -0.01 | -0.02 | 25.12 | 25.12 | 25.105 | 2531 |
| 1722033000 | 25.11 | 0.02 | 0.08 | 25.1 | 25.1157 | 25.1 | 2859 |
| 1721946600 | 25.09 | -0.01 | -0.04 | 25.09 | 25.09 | 25.075 | 1227 |
| 1721860200 | 25.099 | 0.02 | 0.08 | 25.1 | 25.1 | 25.085 | 4760 |
| 1721773800 | 25.08 | 0.01 | 0.04 | 25.08 | 25.08 | 25.0652 | 3442 |
| 1721687400 | 25.07 | 0 | 0.00 | 25.08 | 25.08 | 25.05 | 6468 |
| 1721428200 | 25.07 | -0.01 | -0.02 | 25.08 | 25.08 | 25.07 | 683 |
| 1721341800 | 25.075 | 0 | 0.02 | 25.09 | 25.09 | 25.075 | 4606 |
| 1721255400 | 25.07 | -0.01 | -0.02 | 25.07 | 25.08 | 25.07 | 2013 |
| 1721169000 | 25.075 | -0.01 | -0.04 | 25.0835 | 25.09 | 25.075 | 1690 |
| 1721082600 | 25.0855 | 0.01 | 0.02 | 25.0855 | 25.0855 | 25.0855 | 1106 |
| 1720823400 | 25.08 | 0.01 | 0.04 | 25.0891 | 25.095 | 25.08 | 1805 |
| 1720737000 | 25.07 | -0.03 | -0.12 | 25.08 | 25.08 | 25.07 | 1838 |
| 1720650600 | 25.1 | -0.02 | -0.08 | 25.09 | 25.11 | 25.09 | 1280 |
| 1720564200 | 25.1195 | -0 | -0.00 | 25.12 | 25.12 | 25.105 | 5785 |
| 1720477800 | 25.12 | 0.01 | 0.04 | 25.1097 | 25.12 | 25.105 | 4997 |
| 1720218600 | 25.11 | 0.01 | 0.04 | 25.1272 | 25.1272 | 25.11 | 6605 |
| 1720040640 | 25.1 | 0.01 | 0.04 | 25.08 | 25.12 | 25.08 | 1591 |
| 1719959400 | 25.09 | 0 | 0.02 | 25.1 | 25.1 | 25.09 | 229 |
| 1719873000 | 25.085 | -0.58 | -2.24 | 25.075 | 25.085 | 25.07 | 100 |
| 1719613800 | 25.66 | 0.02 | 0.06 | 25.65 | 25.66 | 25.65 | 25 |
| 1719527400 | 25.645 | 0.02 | 0.06 | 25.63 | 25.66 | 25.63 | 3522 |
| 1719441000 | 25.63 | 0.02 | 0.08 | 25.64 | 25.64 | 25.6103 | 765 |
| 1719354600 | 25.6104 | -0.02 | -0.09 | 25.61 | 25.63 | 25.61 | 1276 |
| 1719268200 | 25.6326 | 0.01 | 0.03 | 25.6399 | 25.6399 | 25.61 | 2208 |
| 1719009000 | 25.625 | 0.01 | 0.04 | 25.64 | 25.64 | 25.625 | 699 |
| 1718922600 | 25.615 | 0.01 | 0.04 | 25.59 | 25.615 | 25.59 | 65 |
| 1718749800 | 25.605 | 0.03 | 0.12 | 25.61 | 25.61 | 25.605 | 202 |
| 1718663400 | 25.575 | 0.01 | 0.03 | 25.59 | 25.59 | 25.575 | 394 |
| 1718404200 | 25.5667 | -0 | -0.01 | 25.56 | 25.5667 | 25.56 | 4020 |
| 1718317800 | 25.57 | 0.02 | 0.08 | 25.57 | 25.57 | 25.57 | 0 |
| 1718231400 | 25.55 | -0.03 | -0.12 | 25.59 | 25.59 | 25.55 | 1013 |
| 1718145000 | 25.58 | 0.01 | 0.04 | 25.59 | 25.59 | 25.58 | 587 |
| 1718058600 | 25.57 | 0 | 0.02 | 25.57 | 25.57 | 25.57 | 38 |
| 1717799400 | 25.565 | -0.02 | -0.06 | 25.575 | 25.5799 | 25.565 | 8253 |
| 1717713000 | 25.58 | 0.01 | 0.04 | 25.5751 | 25.58 | 25.5751 | 116 |
| 1717626600 | 25.57 | 0 | 0.02 | 25.55 | 25.57 | 25.55 | 176 |
| 1717540200 | 25.565 | -0.02 | -0.06 | 25.58 | 25.58 | 25.5601 | 265 |
| 1717453800 | 25.58 | 0.01 | 0.04 | 25.58 | 25.585 | 25.58 | 122 |
| 1717194600 | 25.57 | 0 | 0.02 | 25.58 | 25.58 | 25.569 | 557 |
| 1717108200 | 25.565 | 0.01 | 0.04 | 25.57 | 25.58 | 25.565 | 3000 |
| 1717021800 | 25.555 | -0 | -0.00 | 25.54 | 25.555 | 25.54 | 1278 |
| 1716935400 | 25.5553 | 0.03 | 0.10 | 25.561 | 25.561 | 25.5553 | 383 |
| 1716589800 | 25.53 | -0.01 | -0.04 | 25.55 | 25.555 | 25.53 | 5386 |
| 1716503400 | 25.5411 | 0 | 0.00 | 25.545 | 25.545 | 25.5411 | 2055 |
| 1716417000 | 25.54 | 0 | 0.02 | 25.55 | 25.55 | 25.54 | 8500 |
| 1716330600 | 25.535 | 0.01 | 0.04 | 25.55 | 25.55 | 25.5341 | 4069 |
| 1716244200 | 25.525 | 0 | 0.02 | 25.54 | 25.54 | 25.51 | 1389 |
| 1715985000 | 25.52 | 0.02 | 0.06 | 25.5299 | 25.5299 | 25.52 | 184 |
| 1715898600 | 25.505 | 0.02 | 0.06 | 25.52 | 25.52 | 25.505 | 5562 |
| 1715812200 | 25.49 | 0 | 0.00 | 25.51 | 25.51 | 25.49 | 3000 |
| 1715725800 | 25.49 | -0.01 | -0.02 | 25.52 | 25.52 | 25.49 | 1299 |
| 1715639400 | 25.495 | 0.01 | 0.02 | 25.52 | 25.52 | 25.495 | 6013 |
| 1715380200 | 25.49 | -0.02 | -0.06 | 25.5 | 25.52 | 25.49 | 4023 |
| 1715293800 | 25.505 | 0.04 | 0.14 | 25.505 | 25.505 | 25.505 | 399 |
| 1715207400 | 25.47 | -0.01 | -0.02 | 25.48 | 25.48 | 25.47 | 741 |
| 1715121000 | 25.475 | -0.01 | -0.02 | 25.48 | 25.49 | 25.475 | 922 |
| 1715034600 | 25.48 | 0.01 | 0.04 | 25.51 | 25.51 | 25.4701 | 1931 |
| 1714775400 | 25.47 | 0 | 0.00 | 25.51 | 25.51 | 25.47 | 8438 |
| 1714689000 | 25.47 | 0.02 | 0.10 | 25.465 | 25.47 | 25.45 | 2712 |
| 1714602600 | 25.445 | 0 | 0.00 | 25.44 | 25.445 | 25.44 | 2008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
