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 | -0.6025 | -2.33346243222 | 25.82 | 26.1 | 25.14 | 1129 | 25.63924594 | SP |
| 4 | -0.1225 | -0.483425414365 | 25.34 | 26.12 | 25.07 | 1215 | 25.50241916 | SP |
| 12 | 1.6775 | 7.1261682243 | 23.54 | 26.12 | 23.1959 | 1150 | 24.77889589 | SP |
| 26 | 2.5175 | 11.09030837 | 22.7 | 26.12 | 22.35 | 735 | 24.50305626 | SP |
| 52 | 2.4175 | 10.6030701754 | 22.8 | 26.12 | 20.91 | 539 | 23.76322944 | SP |
| 156 | 1.0275 | 4.2476229847 | 24.19 | 26.12 | 20.62 | 443 | 23.25222559 | SP |
| 260 | 1.0275 | 4.2476229847 | 24.19 | 26.12 | 20.62 | 443 | 23.25222559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.2175 | 0.02 | 0.08 | 25.14 | 25.2175 | 25.14 | 422 |
| 1721341800 | 25.1985 | -0.13 | -0.50 | 25.38 | 25.4899 | 25.1985 | 459 |
| 1721255400 | 25.324 | -0.75 | -2.88 | 25.83 | 25.83 | 25.324 | 2434 |
| 1721169000 | 26.0754 | 0.13 | 0.49 | 25.99 | 26.1 | 25.9 | 1299 |
| 1721082600 | 25.9488 | 0.04 | 0.16 | 25.98 | 25.98 | 25.9488 | 336 |
| 1720823400 | 25.9072 | 0.14 | 0.54 | 25.82 | 26.02 | 25.82 | 1116 |
| 1720737000 | 25.7674 | -0.14 | -0.53 | 26.12 | 26.12 | 25.7674 | 157 |
| 1720650600 | 25.9037 | 0.22 | 0.86 | 25.92 | 25.92 | 25.89 | 874 |
| 1720564200 | 25.6836 | 0.04 | 0.17 | 25.78 | 25.78 | 25.6836 | 182 |
| 1720477800 | 25.6389 | 0.03 | 0.13 | 25.76 | 25.76 | 25.6389 | 1284 |
| 1720218600 | 25.6061 | 0.09 | 0.36 | 25.52 | 25.6061 | 25.52 | 824 |
| 1720040640 | 25.5155 | 0.26 | 1.03 | 25.24 | 25.5155 | 25.24 | 6683 |
| 1719959400 | 25.2561 | -0.06 | -0.24 | 25.19 | 25.29 | 25.15 | 1321 |
| 1719873000 | 25.3166 | -0.04 | -0.14 | 25.52 | 25.52 | 25.23 | 1461 |
| 1719613800 | 25.3524 | 0 | 0.00 | 25.3524 | 25.3524 | 25.3524 | 0 |
| 1719527400 | 25.3524 | 0.05 | 0.22 | 25.29 | 25.4 | 25.29 | 1133 |
| 1719441000 | 25.2976 | 0.07 | 0.27 | 25.23 | 25.2976 | 25.23 | 183 |
| 1719354600 | 25.2287 | 0.16 | 0.63 | 25.08 | 25.2287 | 25.08 | 88 |
| 1719268200 | 25.07 | -0.24 | -0.96 | 25.25 | 25.25 | 25.07 | 1365 |
| 1719009000 | 25.3129 | 0.02 | 0.07 | 25.34 | 25.34 | 25.31 | 670 |
| 1718922600 | 25.2961 | 0 | 0.02 | 25.46 | 25.46 | 25.2961 | 6024 |
| 1718749800 | 25.2922 | 0.09 | 0.37 | 25.3 | 25.35 | 25.2922 | 625 |
| 1718663400 | 25.1981 | 0.21 | 0.84 | 24.99 | 25.1981 | 24.99 | 361 |
| 1718404200 | 24.9887 | 0.06 | 0.23 | 25 | 25.02 | 24.9887 | 1181 |
| 1718317800 | 24.9311 | 0 | 0.00 | 24.93 | 24.97 | 24.88 | 1346 |
| 1718231400 | 24.9308 | 0.26 | 1.06 | 24.95 | 24.95 | 24.9308 | 211 |
| 1718145000 | 24.6682 | 0.09 | 0.37 | 24.58 | 24.6682 | 24.58 | 215 |
| 1718058600 | 24.5783 | 0.07 | 0.27 | 24.54 | 24.5783 | 24.54 | 751 |
| 1717799400 | 24.512 | -0.07 | -0.27 | 24.6 | 24.6 | 24.512 | 580 |
| 1717713000 | 24.578 | 0.06 | 0.26 | 24.51 | 24.578 | 24.51 | 154 |
| 1717626600 | 24.514 | 0.32 | 1.31 | 24.44 | 24.514 | 24.21 | 752 |
| 1717540200 | 24.1982 | -0.08 | -0.32 | 24.27 | 24.27 | 24.095 | 666 |
| 1717453800 | 24.2757 | 0.06 | 0.24 | 24.44 | 24.44 | 24.16 | 427 |
| 1717194600 | 24.2187 | 0.05 | 0.23 | 24.001 | 24.22 | 24.001 | 594 |
| 1717108200 | 24.1638 | -0.2 | -0.81 | 24.36 | 24.36 | 24.1638 | 214 |
| 1717021800 | 24.3599 | -0.18 | -0.74 | 24.44 | 24.44 | 24.3599 | 446 |
| 1716935400 | 24.5415 | 0.1 | 0.41 | 24.47 | 24.5415 | 24.47 | 1199 |
| 1716589800 | 24.4409 | 0.15 | 0.62 | 24.32 | 24.47 | 24.32 | 287 |
| 1716503400 | 24.2895 | -0.09 | -0.39 | 24.6 | 24.6 | 24.2895 | 282 |
| 1716417000 | 24.3844 | -0.17 | -0.67 | 24.51 | 24.51 | 24.3844 | 77 |
| 1716330600 | 24.55 | 0.11 | 0.47 | 24.4 | 24.58 | 24.4 | 1885 |
| 1716244200 | 24.4361 | -0.02 | -0.09 | 24.46 | 24.46 | 24.4361 | 79 |
| 1715985000 | 24.4573 | 0.09 | 0.36 | 24.48 | 24.48 | 24.38 | 2021 |
| 1715898600 | 24.3689 | -0.02 | -0.10 | 24.39 | 24.5 | 24.3689 | 9944 |
| 1715812200 | 24.3927 | 0.35 | 1.47 | 24.11 | 24.3927 | 24.11 | 210 |
| 1715725800 | 24.0389 | 0.18 | 0.75 | 23.97 | 24.0389 | 23.94 | 530 |
| 1715639400 | 23.8599 | -0.06 | -0.24 | 24.11 | 24.11 | 23.8599 | 2522 |
| 1715380200 | 23.9169 | 0.08 | 0.33 | 23.98 | 23.98 | 23.91 | 2198 |
| 1715293800 | 23.8386 | 0.2 | 0.86 | 23.82 | 23.9 | 23.77 | 2304 |
| 1715207400 | 23.6359 | -0.03 | -0.14 | 23.69 | 23.71 | 23.6359 | 2297 |
| 1715121000 | 23.6684 | 0.07 | 0.30 | 23.81 | 23.81 | 23.6684 | 71 |
| 1715034600 | 23.5973 | 0.12 | 0.51 | 23.54 | 23.5973 | 23.54 | 124 |
| 1714775400 | 23.4768 | 0.28 | 1.21 | 23.7 | 23.7 | 23.4768 | 139 |
| 1714689000 | 23.1959 | -0.06 | -0.26 | 23.26 | 23.26 | 23.1959 | 129 |
| 1714602600 | 23.2559 | -0.07 | -0.30 | 23.38 | 23.38 | 23.2559 | 408 |
| 1714516200 | 23.3255 | -0.34 | -1.42 | 23.53 | 23.53 | 23.3255 | 469 |
| 1714429800 | 23.6621 | 0.05 | 0.19 | 23.62 | 23.6621 | 23.62 | 239 |
| 1714170600 | 23.6164 | 0.3 | 1.27 | 23.54 | 23.68 | 23.54 | 593 |
| 1714084200 | 23.3191 | -0.12 | -0.53 | 23.33 | 23.33 | 23.3191 | 130 |
| 1713997800 | 23.4428 | -0.07 | -0.29 | 23.6 | 23.6 | 23.3 | 1621 |
| 1713911400 | 23.5112 | 0.25 | 1.08 | 23.27 | 23.5112 | 23.27 | 73 |
| 1713825000 | 23.2607 | 0.18 | 0.80 | 23.37 | 23.37 | 23.2 | 432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
