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 | 0.0274 | 0.106531881804 | 25.72 | 25.86 | 25.712 | 210434 | 25.76726661 | SP |
| 4 | 0.1474 | 0.57578125 | 25.6 | 25.86 | 25.2801 | 142354 | 25.66237858 | SP |
| 12 | 0.6774 | 2.70203430395 | 25.07 | 25.86 | 25.02 | 147725 | 25.51043164 | SP |
| 26 | 0.0024 | 0.00932219848513 | 25.745 | 26.015 | 24.9169 | 259843 | 25.5189277 | SP |
| 52 | 0.6474 | 2.57928286853 | 25.1 | 26.16 | 24.9169 | 243842 | 25.5185509 | SP |
| 156 | 0.6474 | 2.57928286853 | 25.1 | 26.16 | 24.9169 | 243842 | 25.5185509 | SP |
| 260 | 0.6474 | 2.57928286853 | 25.1 | 26.16 | 24.9169 | 243842 | 25.5185509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.7474 | -0.01 | -0.05 | 25.82 | 25.82 | 25.73 | 543800 |
| 1721341800 | 25.76 | -0.08 | -0.31 | 25.8 | 25.855 | 25.76 | 236722 |
| 1721255400 | 25.84 | 0 | 0.02 | 25.78 | 25.86 | 25.78 | 84045 |
| 1721169000 | 25.835 | 0.09 | 0.33 | 25.77 | 25.835 | 25.768 | 113514 |
| 1721082600 | 25.75 | -0.03 | -0.12 | 25.72 | 25.75 | 25.712 | 74075 |
| 1720823400 | 25.78 | -0.01 | -0.04 | 25.75 | 25.81 | 25.74 | 157486 |
| 1720737000 | 25.79 | 0.16 | 0.62 | 25.765 | 25.805 | 25.76 | 171540 |
| 1720650600 | 25.63 | 0 | 0.00 | 25.6 | 25.635 | 25.59 | 133650 |
| 1720564200 | 25.63 | -0.03 | -0.12 | 25.66 | 25.66 | 25.57 | 68765 |
| 1720477800 | 25.66 | 0.03 | 0.12 | 25.62 | 25.68 | 25.62 | 77454 |
| 1720218600 | 25.63 | 0.11 | 0.43 | 25.57 | 25.6451 | 25.57 | 81333 |
| 1720040640 | 25.52 | 0.13 | 0.49 | 25.42 | 25.52 | 25.42 | 54657 |
| 1719959400 | 25.395 | 0.07 | 0.26 | 25.39 | 25.3991 | 25.34 | 252623 |
| 1719873000 | 25.33 | -0.13 | -0.51 | 25.33 | 25.35 | 25.2801 | 126320 |
| 1719613800 | 25.46 | -0.12 | -0.47 | 25.59 | 25.62 | 25.46 | 74433 |
| 1719527400 | 25.58 | 0.06 | 0.24 | 25.53 | 25.6 | 25.53 | 102421 |
| 1719441000 | 25.52 | -0.14 | -0.55 | 25.53 | 25.55 | 25.5 | 100771 |
| 1719354600 | 25.66 | 0.01 | 0.04 | 25.62 | 25.66 | 25.6101 | 96174 |
| 1719268200 | 25.65 | 0.04 | 0.16 | 25.6 | 25.65 | 25.595 | 87006 |
| 1719009000 | 25.61 | 0 | 0.00 | 25.63 | 25.63 | 25.57 | 97517 |
| 1718922600 | 25.61 | -0.14 | -0.53 | 25.55 | 25.615 | 25.55 | 70633 |
| 1718749800 | 25.7452 | 0.09 | 0.35 | 25.69 | 25.7452 | 25.67 | 139107 |
| 1718663400 | 25.6553 | -0.08 | -0.31 | 25.64 | 25.672 | 25.62 | 75983 |
| 1718404200 | 25.7353 | -0.05 | -0.19 | 25.75 | 25.753 | 25.7124 | 83023 |
| 1718317800 | 25.785 | 0.18 | 0.72 | 25.71 | 25.785 | 25.71 | 88177 |
| 1718231400 | 25.6 | 0.1 | 0.39 | 25.64 | 25.69 | 25.5899 | 88795 |
| 1718145000 | 25.5 | 0.1 | 0.39 | 25.39 | 25.5 | 25.39 | 89332 |
| 1718058600 | 25.4 | -0.09 | -0.35 | 25.41 | 25.43 | 25.39 | 134729 |
| 1717799400 | 25.49 | -0.16 | -0.62 | 25.47 | 25.525 | 25.45 | 121510 |
| 1717713000 | 25.65 | 0 | 0.00 | 25.62 | 25.65 | 25.59 | 119861 |
| 1717626600 | 25.65 | 0.06 | 0.23 | 25.57 | 25.66 | 25.53 | 460347 |
| 1717540200 | 25.59 | 0.15 | 0.59 | 25.53 | 25.59 | 25.525 | 69507 |
| 1717453800 | 25.44 | 0.1 | 0.37 | 25.32 | 25.45 | 25.32 | 102994 |
| 1717194600 | 25.345 | 0.11 | 0.46 | 25.29 | 25.45 | 25.29 | 586225 |
| 1717108200 | 25.23 | 0.07 | 0.28 | 25.18 | 25.23 | 25.18 | 87053 |
| 1717021800 | 25.16 | -0.09 | -0.36 | 25.17 | 25.17 | 25.125 | 66415 |
| 1716935400 | 25.25 | -0.12 | -0.45 | 25.35 | 25.3509 | 25.23 | 67312 |
| 1716589800 | 25.365 | 0.02 | 0.10 | 25.31 | 25.37 | 25.31 | 60360 |
| 1716503400 | 25.34 | -0.16 | -0.63 | 25.48 | 25.48 | 25.2863 | 105148 |
| 1716417000 | 25.5 | 0 | 0.00 | 25.45 | 25.5089 | 25.45 | 229370 |
| 1716330600 | 25.5 | 0.03 | 0.12 | 25.53 | 25.53 | 25.49 | 186646 |
| 1716244200 | 25.47 | -0.03 | -0.12 | 25.49 | 25.49 | 25.46 | 108787 |
| 1715985000 | 25.5 | -0.02 | -0.08 | 25.51 | 25.52 | 25.485 | 74082 |
| 1715898600 | 25.52 | -0.06 | -0.23 | 25.67 | 25.67 | 25.51 | 62449 |
| 1715812200 | 25.58 | 0.15 | 0.59 | 25.53 | 25.58 | 25.505 | 73294 |
| 1715725800 | 25.43 | 0.08 | 0.32 | 25.4 | 25.4381 | 25.38 | 97552 |
| 1715639400 | 25.35 | -0 | -0.01 | 25.36 | 25.395 | 25.3409 | 103958 |
| 1715380200 | 25.3519 | -0.06 | -0.23 | 25.37 | 25.37 | 25.3332 | 299192 |
| 1715293800 | 25.41 | 0.05 | 0.20 | 25.31 | 25.42 | 25.31 | 570441 |
| 1715207400 | 25.36 | -0.04 | -0.16 | 25.32 | 25.39 | 25.32 | 95603 |
| 1715121000 | 25.4 | 0.04 | 0.16 | 25.4 | 25.44 | 25.37 | 584604 |
| 1715034600 | 25.36 | 0.04 | 0.16 | 25.33 | 25.375 | 25.33 | 62986 |
| 1714775400 | 25.3189 | 0.07 | 0.29 | 25.35 | 25.35 | 25.27 | 114592 |
| 1714689000 | 25.245 | 0.14 | 0.56 | 25.13 | 25.26 | 25.13 | 87695 |
| 1714602600 | 25.105 | 0.07 | 0.29 | 25.06 | 25.16 | 25.05 | 83765 |
| 1714516200 | 25.0327 | -0.07 | -0.29 | 25.05 | 25.0776 | 25.02 | 103837 |
| 1714429800 | 25.105 | 0.07 | 0.30 | 25.07 | 25.14 | 25.07 | 53739 |
| 1714170600 | 25.03 | 0.07 | 0.27 | 25.01 | 25.06 | 25.01 | 62401 |
| 1714084200 | 24.9632 | -0.2 | -0.78 | 24.9169 | 24.98 | 24.9169 | 67052 |
| 1713997800 | 25.16 | -0.05 | -0.20 | 25.15 | 25.16 | 25.1 | 35701 |
| 1713911400 | 25.21 | 0.01 | 0.04 | 25.14 | 25.245 | 25.1398 | 54007 |
| 1713825000 | 25.2 | 0.05 | 0.22 | 25.12 | 25.2 | 25.12 | 54947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
