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 | -0.1057 | -0.413698630137 | 25.55 | 25.6199 | 25.42 | 16394 | 25.52189607 | SP |
| 4 | -0.0357 | -0.14010989011 | 25.48 | 25.6199 | 25.42 | 10350 | 25.53376639 | SP |
| 12 | 0.0543 | 0.213863725876 | 25.39 | 25.67 | 25.32 | 15349 | 25.483841 | SP |
| 26 | 0.1343 | 0.530620308179 | 25.31 | 25.67 | 25.2998 | 16374 | 25.46517225 | SP |
| 52 | 0.3743 | 1.49301954527 | 25.07 | 25.67 | 25.021 | 18902 | 25.36228887 | SP |
| 156 | 0.3743 | 1.49301954527 | 25.07 | 25.67 | 25.021 | 18902 | 25.36228887 | SP |
| 260 | 0.3743 | 1.49301954527 | 25.07 | 25.67 | 25.021 | 18902 | 25.36228887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 25.4756 | -0.07 | -0.29 | 25.44 | 25.49 | 25.42 | 38100 |
| 1719873000 | 25.55 | 0 | 0.00 | 25.56 | 25.56 | 25.5285 | 7289 |
| 1719613800 | 25.55 | -0.05 | -0.18 | 25.57 | 25.59 | 25.54 | 16174 |
| 1719527400 | 25.595 | -0.01 | -0.02 | 25.55 | 25.6199 | 25.55 | 3515 |
| 1719441000 | 25.6 | 0.03 | 0.12 | 25.55 | 25.6 | 25.55 | 16671 |
| 1719354600 | 25.57 | 0.03 | 0.12 | 25.52 | 25.59 | 25.52 | 6467 |
| 1719268200 | 25.54 | -0.01 | -0.02 | 25.52 | 25.58 | 25.52 | 3167 |
| 1719009000 | 25.545 | -0.01 | -0.02 | 25.54 | 25.57 | 25.52 | 7650 |
| 1718922600 | 25.55 | -0.02 | -0.08 | 25.55 | 25.6 | 25.531 | 13883 |
| 1718749800 | 25.57 | 0.01 | 0.04 | 25.51 | 25.57 | 25.51 | 7883 |
| 1718663400 | 25.56 | 0.03 | 0.12 | 25.51 | 25.56 | 25.51 | 5647 |
| 1718404200 | 25.53 | 0.01 | 0.04 | 25.58 | 25.58 | 25.5 | 23240 |
| 1718317800 | 25.52 | -0.02 | -0.08 | 25.5 | 25.56 | 25.5 | 3375 |
| 1718231400 | 25.54 | 0.02 | 0.08 | 25.5 | 25.5599 | 25.5 | 15403 |
| 1718145000 | 25.52 | -0 | -0.01 | 25.5 | 25.5399 | 25.48 | 3789 |
| 1718058600 | 25.523 | 0.02 | 0.07 | 25.5 | 25.56 | 25.492 | 7020 |
| 1717799400 | 25.5053 | -0.04 | -0.17 | 25.52 | 25.52 | 25.49 | 6147 |
| 1717713000 | 25.55 | 0.02 | 0.08 | 25.48 | 25.55 | 25.48 | 9372 |
| 1717626600 | 25.5299 | 0.05 | 0.20 | 25.48 | 25.5299 | 25.48 | 7589 |
| 1717540200 | 25.48 | -0.08 | -0.31 | 25.44 | 25.52 | 25.44 | 10654 |
| 1717453800 | 25.56 | -0.07 | -0.27 | 25.6 | 25.62 | 25.54 | 15394 |
| 1717194600 | 25.63 | 0.02 | 0.08 | 25.59 | 25.65 | 25.56 | 18092 |
| 1717108200 | 25.61 | -0.02 | -0.08 | 25.58 | 25.65 | 25.58 | 16643 |
| 1717021800 | 25.63 | 0.01 | 0.04 | 25.61 | 25.67 | 25.56 | 21398 |
| 1716935400 | 25.62 | 0.02 | 0.06 | 25.62 | 25.6299 | 25.57 | 6862 |
| 1716589800 | 25.605 | 0.01 | 0.05 | 25.58 | 25.62 | 25.58 | 8769 |
| 1716503400 | 25.5921 | 0.03 | 0.13 | 25.53 | 25.61 | 25.53 | 13110 |
| 1716417000 | 25.56 | 0.01 | 0.06 | 25.52 | 25.58 | 25.52 | 21807 |
| 1716330600 | 25.545 | -0.02 | -0.06 | 25.56 | 25.57 | 25.5387 | 7853 |
| 1716244200 | 25.56 | 0.03 | 0.12 | 25.54 | 25.57 | 25.535 | 13263 |
| 1715985000 | 25.53 | 0.02 | 0.07 | 25.52 | 25.55 | 25.52 | 7701 |
| 1715898600 | 25.5124 | 0 | 0.01 | 25.5 | 25.54 | 25.49 | 18945 |
| 1715812200 | 25.51 | 0.01 | 0.02 | 25.5 | 25.53 | 25.49 | 7678 |
| 1715725800 | 25.505 | 0.02 | 0.07 | 25.5 | 25.52 | 25.4705 | 4012 |
| 1715639400 | 25.4869 | -0 | -0.01 | 25.5 | 25.51 | 25.48 | 88892 |
| 1715380200 | 25.4901 | 0.03 | 0.10 | 25.47 | 25.51 | 25.4501 | 9301 |
| 1715293800 | 25.465 | -0.02 | -0.06 | 25.43 | 25.48 | 25.43 | 8959 |
| 1715207400 | 25.48 | 0.03 | 0.12 | 25.42 | 25.49 | 25.42 | 20165 |
| 1715121000 | 25.45 | -0 | -0.00 | 25.44 | 25.46 | 25.44 | 4640 |
| 1715034600 | 25.4503 | 0.02 | 0.06 | 25.43 | 25.48 | 25.42 | 11992 |
| 1714775400 | 25.435 | 0.01 | 0.04 | 25.43 | 25.45 | 25.4 | 11191 |
| 1714689000 | 25.425 | -0.1 | -0.39 | 25.45 | 25.46 | 25.4005 | 24247 |
| 1714602600 | 25.525 | -0.02 | -0.08 | 25.56 | 25.5705 | 25.5 | 33672 |
| 1714516200 | 25.5453 | 0.01 | 0.04 | 25.55 | 25.56 | 25.5254 | 3403 |
| 1714429800 | 25.536 | -0.01 | -0.04 | 25.56 | 25.56 | 25.535 | 7492 |
| 1714170600 | 25.5461 | 0.01 | 0.04 | 25.55 | 25.55 | 25.53 | 7290 |
| 1714084200 | 25.535 | 0.02 | 0.06 | 25.515 | 25.55 | 25.49 | 8404 |
| 1713997800 | 25.52 | -0.01 | -0.04 | 25.51 | 25.54 | 25.5 | 13733 |
| 1713911400 | 25.53 | 0.05 | 0.20 | 25.45 | 25.53 | 25.4301 | 4150 |
| 1713825000 | 25.4785 | 0.06 | 0.23 | 25.43 | 25.5 | 25.42 | 14881 |
| 1713565800 | 25.42 | -0.01 | -0.04 | 25.37 | 25.43 | 25.37 | 7099 |
| 1713479400 | 25.43 | 0.02 | 0.08 | 25.41 | 25.45 | 25.37 | 7050 |
| 1713393000 | 25.41 | -0.02 | -0.08 | 25.39 | 25.44 | 25.38 | 12627 |
| 1713306600 | 25.43 | 0.02 | 0.08 | 25.4 | 25.43 | 25.3601 | 11608 |
| 1713220200 | 25.41 | 0 | 0.00 | 25.4 | 25.42 | 25.331 | 22877 |
| 1712961000 | 25.41 | 0.01 | 0.04 | 25.34 | 25.41 | 25.34 | 15533 |
| 1712874600 | 25.4 | 0.07 | 0.28 | 25.35 | 25.4 | 25.32 | 10867 |
| 1712788200 | 25.33 | -0.07 | -0.28 | 25.39 | 25.43 | 25.32 | 136224 |
| 1712701800 | 25.4 | -0.03 | -0.12 | 25.37 | 25.44 | 25.37 | 14064 |
| 1712615400 | 25.43 | 0.02 | 0.10 | 25.4 | 25.43 | 25.38 | 9833 |
| 1712356200 | 25.405 | -0.02 | -0.06 | 25.42 | 25.42 | 25.37 | 5907 |
| 1712269800 | 25.42 | 0.01 | 0.04 | 25.38 | 25.43 | 25.36 | 9562 |
| 1712183400 | 25.41 | 0.01 | 0.04 | 25.37 | 25.41 | 25.35 | 10991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
