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 | 0.015 | 0.0587084148728 | 25.55 | 25.565 | 25.4505 | 3336 | 25.48490453 | SP |
| 4 | -0.285 | -1.10251450677 | 25.85 | 25.85 | 25.15 | 3222 | 25.47055375 | SP |
| 12 | 0.175 | 0.689247735329 | 25.39 | 25.85 | 25.15 | 2334 | 25.55277372 | SP |
| 26 | 0.0199 | 0.0779014370662 | 25.5451 | 25.96 | 25.08 | 3696 | 25.48147654 | SP |
| 52 | 0.755 | 3.04312777106 | 24.81 | 25.96 | 24.3505 | 3814 | 25.33959362 | SP |
| 156 | 0.755 | 3.04312777106 | 24.81 | 25.96 | 24.3505 | 3814 | 25.33959362 | SP |
| 260 | 0.755 | 3.04312777106 | 24.81 | 25.96 | 24.3505 | 3814 | 25.33959362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.565 | 0.08 | 0.29 | 25.56 | 25.565 | 25.53 | 2926 |
| 1721946600 | 25.49 | 0.02 | 0.08 | 25.47 | 25.51 | 25.47 | 544 |
| 1721860200 | 25.47 | -0.02 | -0.08 | 25.52 | 25.54 | 25.4699 | 2408 |
| 1721773800 | 25.49 | 0.01 | 0.04 | 25.5 | 25.53 | 25.49 | 4863 |
| 1721687400 | 25.48 | -0.03 | -0.12 | 25.5 | 25.5 | 25.4505 | 7755 |
| 1721428200 | 25.51 | -0.06 | -0.23 | 25.55 | 25.55 | 25.5099 | 1190 |
| 1721341800 | 25.57 | -0.05 | -0.20 | 25.61 | 25.61 | 25.57 | 3453 |
| 1721255400 | 25.62 | 0.01 | 0.02 | 25.595 | 25.625 | 25.59 | 1748 |
| 1721169000 | 25.615 | 0.05 | 0.20 | 25.565 | 25.63 | 25.565 | 2553 |
| 1721082600 | 25.565 | 0.04 | 0.15 | 25.558 | 25.57 | 25.54 | 9164 |
| 1720823400 | 25.527 | 0.03 | 0.11 | 25.52 | 25.527 | 25.5 | 2211 |
| 1720737000 | 25.5 | 0.09 | 0.37 | 25.515 | 25.525 | 25.5 | 2567 |
| 1720650600 | 25.405 | 0.03 | 0.10 | 25.4 | 25.41 | 25.39 | 5797 |
| 1720564200 | 25.38 | -0.02 | -0.08 | 25.4 | 25.4 | 25.37 | 1124 |
| 1720477800 | 25.4 | -0.01 | -0.04 | 25.4 | 25.41 | 25.3945 | 2510 |
| 1720218600 | 25.41 | 0.13 | 0.51 | 25.37 | 25.426 | 25.37 | 4985 |
| 1720040640 | 25.2803 | 0.07 | 0.28 | 25.22 | 25.32 | 25.22 | 5840 |
| 1719959400 | 25.21 | 0.04 | 0.14 | 25.25 | 25.25 | 25.205 | 482 |
| 1719873000 | 25.175 | -0.62 | -2.40 | 25.18 | 25.21 | 25.15 | 1207 |
| 1719613800 | 25.795 | 0 | 0.00 | 25.795 | 25.795 | 25.795 | 0 |
| 1719527400 | 25.795 | 0.05 | 0.19 | 25.8 | 25.82 | 25.795 | 11345 |
| 1719441000 | 25.746 | -0.06 | -0.25 | 25.725 | 25.75 | 25.725 | 2709 |
| 1719354600 | 25.81 | 0.04 | 0.14 | 25.77 | 25.81 | 25.7694 | 2414 |
| 1719268200 | 25.775 | -0.01 | -0.02 | 25.78 | 25.79 | 25.77 | 1699 |
| 1719009000 | 25.78 | -0.03 | -0.12 | 25.8051 | 25.8051 | 25.78 | 2061 |
| 1718922600 | 25.81 | 0.01 | 0.04 | 25.75 | 25.81 | 25.75 | 1088 |
| 1718749800 | 25.8 | 0.1 | 0.39 | 25.78 | 25.81 | 25.78 | 2027 |
| 1718663400 | 25.7 | -0.02 | -0.08 | 25.6947 | 25.7 | 25.68 | 716 |
| 1718404200 | 25.72 | 0 | 0.00 | 25.7394 | 25.74 | 25.72 | 521 |
| 1718317800 | 25.72 | 0.09 | 0.35 | 25.71 | 25.74 | 25.71 | 1298 |
| 1718231400 | 25.63 | 0.03 | 0.12 | 25.72 | 25.75 | 25.63 | 6496 |
| 1718145000 | 25.6 | 0.07 | 0.27 | 25.56 | 25.6 | 25.53 | 2879 |
| 1718058600 | 25.53 | -0.03 | -0.12 | 25.55 | 25.55 | 25.53 | 372 |
| 1717799400 | 25.56 | -0.21 | -0.80 | 25.6 | 25.6 | 25.56 | 167 |
| 1717713000 | 25.765 | -0.01 | -0.02 | 25.75 | 25.765 | 25.75 | 390 |
| 1717626600 | 25.77 | 0.05 | 0.19 | 25.72 | 25.77 | 25.72 | 1636 |
| 1717540200 | 25.72 | 0.07 | 0.28 | 25.72 | 25.72 | 25.72 | 81 |
| 1717453800 | 25.6478 | 0.11 | 0.44 | 25.63 | 25.6499 | 25.6199 | 4197 |
| 1717194600 | 25.5359 | 0.09 | 0.34 | 25.51 | 25.5359 | 25.5 | 2168 |
| 1717108200 | 25.4504 | 0.1 | 0.38 | 25.45 | 25.46 | 25.45 | 5005 |
| 1717021800 | 25.355 | -0.06 | -0.22 | 25.39 | 25.39 | 25.335 | 303 |
| 1716935400 | 25.41 | -0.08 | -0.31 | 25.52 | 25.52 | 25.41 | 4 |
| 1716589800 | 25.49 | 0.04 | 0.16 | 25.43 | 25.49 | 25.43 | 1006 |
| 1716503400 | 25.45 | -0.08 | -0.29 | 25.56 | 25.56 | 25.4415 | 9089 |
| 1716417000 | 25.525 | -0.03 | -0.12 | 25.53 | 25.54 | 25.525 | 1871 |
| 1716330600 | 25.5565 | 0.06 | 0.22 | 25.55 | 25.5565 | 25.55 | 406 |
| 1716244200 | 25.5 | -0.01 | -0.04 | 25.51 | 25.51 | 25.5 | 837 |
| 1715985000 | 25.51 | -0.03 | -0.12 | 25.5392 | 25.5392 | 25.51 | 814 |
| 1715898600 | 25.54 | -0.03 | -0.12 | 25.5677 | 25.5677 | 25.54 | 5327 |
| 1715812200 | 25.57 | 0.13 | 0.51 | 25.5301 | 25.57 | 25.5301 | 573 |
| 1715725800 | 25.44 | 0.04 | 0.16 | 25.42 | 25.445 | 25.42 | 566 |
| 1715639400 | 25.4 | 0.02 | 0.08 | 25.4007 | 25.4191 | 25.4 | 2225 |
| 1715380200 | 25.38 | -0.06 | -0.24 | 25.4 | 25.4 | 25.38 | 563 |
| 1715293800 | 25.44 | 0.1 | 0.37 | 25.41 | 25.44 | 25.4015 | 864 |
| 1715207400 | 25.345 | -0.03 | -0.10 | 25.345 | 25.345 | 25.345 | 41 |
| 1715121000 | 25.37 | -0 | -0.00 | 25.42 | 25.42 | 25.37 | 610 |
| 1715034600 | 25.3701 | -0.01 | -0.04 | 25.37 | 25.39 | 25.37 | 502 |
| 1714775400 | 25.38 | 0.13 | 0.49 | 25.39 | 25.39 | 25.345 | 1243 |
| 1714689000 | 25.255 | 0.1 | 0.39 | 25.17 | 25.255 | 25.17 | 15 |
| 1714602600 | 25.1581 | 0.05 | 0.19 | 25.15 | 25.24 | 25.12 | 2221 |
| 1714516200 | 25.11 | -0.1 | -0.38 | 25.11 | 25.11 | 25.11 | 1045 |
| 1714429800 | 25.2063 | 0.05 | 0.20 | 25.2038 | 25.2063 | 25.2038 | 1440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
