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 | 0.1 | 0.394166338195 | 25.37 | 25.54 | 25.26 | 15032 | 25.49552747 | SP |
| 4 | 0.21 | 0.83135391924 | 25.26 | 25.585 | 25.189 | 28770 | 25.40476067 | SP |
| 12 | 0.75 | 3.03398058252 | 24.72 | 25.6201 | 24.682 | 24989 | 25.2423883 | SP |
| 26 | 0.02 | 0.0785854616896 | 25.45 | 25.6201 | 24.55 | 16831 | 25.18800423 | SP |
| 52 | -0.09 | -0.352112676056 | 25.56 | 25.85 | 24.55 | 15712 | 25.34314434 | SP |
| 156 | 0.43 | 1.71725239617 | 25.04 | 25.85 | 24.55 | 16574 | 25.31877842 | SP |
| 260 | 0.43 | 1.71725239617 | 25.04 | 25.85 | 24.55 | 16574 | 25.31877842 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 25.47 | 0.01 | 0.04 | 25.4 | 25.54 | 25.36 | 52654 |
| 1726612200 | 25.46 | 0.02 | 0.08 | 25.4 | 25.51 | 25.4 | 7769 |
| 1726525800 | 25.44 | -0.01 | -0.04 | 25.26 | 25.46 | 25.26 | 4631 |
| 1726266600 | 25.45 | 0.02 | 0.08 | 25.38 | 25.51 | 25.38 | 5596 |
| 1726180200 | 25.43 | -0.09 | -0.35 | 25.41 | 25.46 | 25.3919 | 5407 |
| 1726093800 | 25.52 | 0.08 | 0.31 | 25.37 | 25.54 | 25.31 | 50285 |
| 1726007400 | 25.44 | -0.03 | -0.12 | 25.39 | 25.48 | 25.315 | 142163 |
| 1725921000 | 25.47 | 0.05 | 0.22 | 25.39 | 25.585 | 25.37 | 44662 |
| 1725661800 | 25.415 | 0.09 | 0.36 | 25.34 | 25.4205 | 25.305 | 40286 |
| 1725575400 | 25.3245 | 0.07 | 0.28 | 25.3 | 25.341 | 25.25 | 14502 |
| 1725489000 | 25.2545 | -0.01 | -0.02 | 25.26 | 25.33 | 25.23 | 30972 |
| 1725402600 | 25.26 | -0.07 | -0.28 | 25.35 | 25.35 | 25.189 | 23651 |
| 1725057000 | 25.33 | -0.02 | -0.06 | 25.32 | 25.37 | 25.259 | 41005 |
| 1724970600 | 25.345 | 0.05 | 0.20 | 25.38 | 25.41 | 25.28 | 14212 |
| 1724884200 | 25.295 | -0.02 | -0.06 | 25.31 | 25.35 | 25.24 | 23520 |
| 1724797800 | 25.31 | -0.14 | -0.56 | 25.31 | 25.351 | 25.25 | 23854 |
| 1724711400 | 25.4519 | -0.07 | -0.27 | 25.46 | 25.531 | 25.42 | 33857 |
| 1724452200 | 25.52 | 0.16 | 0.61 | 25.4 | 25.541 | 25.4 | 17059 |
| 1724365800 | 25.365 | 0.02 | 0.10 | 25.34 | 25.381 | 25.279 | 13780 |
| 1724279400 | 25.34 | 0.11 | 0.44 | 25.26 | 25.37 | 25.26 | 3763 |
| 1724193000 | 25.23 | -0.01 | -0.04 | 25.26 | 25.26 | 25.17 | 34971 |
| 1724106600 | 25.24 | -0.11 | -0.45 | 25.26 | 25.2782 | 25.19 | 55267 |
| 1723847400 | 25.3543 | 0.03 | 0.14 | 25.33 | 25.37 | 25.288 | 7531 |
| 1723761000 | 25.32 | -0.1 | -0.39 | 25.35 | 25.3883 | 25.29 | 17164 |
| 1723674600 | 25.42 | -0.09 | -0.36 | 25.36 | 25.425 | 25.36 | 4600 |
| 1723588200 | 25.5111 | 0.01 | 0.04 | 25.54 | 25.54 | 25.4701 | 21585 |
| 1723501800 | 25.5 | 0.04 | 0.15 | 25.49 | 25.518 | 25.4501 | 3268 |
| 1723242600 | 25.4629 | -0.16 | -0.61 | 25.51 | 25.5384 | 25.43 | 1595 |
| 1723156200 | 25.6201 | 0.07 | 0.29 | 25.56 | 25.6201 | 25.55 | 4960 |
| 1723069800 | 25.5452 | 0.03 | 0.10 | 25.55 | 25.57 | 25.54 | 1541 |
| 1722983400 | 25.52 | 0.13 | 0.51 | 25.34 | 25.57 | 25.3 | 15849 |
| 1722897000 | 25.39 | 0.07 | 0.28 | 25.285 | 25.508 | 25.285 | 92262 |
| 1722637800 | 25.32 | 0.07 | 0.28 | 25.3 | 25.335 | 25.268 | 12562 |
| 1722551400 | 25.25 | 0.02 | 0.08 | 25.19 | 25.31 | 25.19 | 18139 |
| 1722465000 | 25.23 | 0.15 | 0.59 | 25.11 | 25.24 | 24.99 | 6308 |
| 1722378600 | 25.0825 | 0.09 | 0.37 | 24.94 | 25.16 | 24.94 | 3891 |
| 1722292200 | 24.99 | 0.03 | 0.11 | 24.97 | 25.01 | 24.93 | 4102 |
| 1722033000 | 24.9634 | -0.04 | -0.15 | 24.97 | 25.004 | 24.93 | 2293 |
| 1721946600 | 25 | -0.01 | -0.04 | 25.0916 | 25.11 | 25 | 1876 |
| 1721860200 | 25.01 | 0.02 | 0.09 | 25.13 | 25.13 | 25.01 | 38584 |
| 1721773800 | 24.9886 | -0.04 | -0.15 | 25.01 | 25.03 | 24.95 | 122104 |
| 1721687400 | 25.0266 | -0 | -0.00 | 25 | 25.08 | 24.9917 | 22079 |
| 1721428200 | 25.0269 | 0.03 | 0.11 | 25.04 | 25.07 | 25.0269 | 723 |
| 1721341800 | 25.0003 | -0.01 | -0.05 | 25.07 | 25.099 | 24.995 | 27647 |
| 1721255400 | 25.0126 | -0.09 | -0.35 | 25.06 | 25.11 | 25 | 71875 |
| 1721169000 | 25.1 | -0.03 | -0.12 | 25.09 | 25.108 | 25.02 | 186628 |
| 1721082600 | 25.1303 | 0.04 | 0.14 | 25.11 | 25.18 | 25.09 | 27597 |
| 1720823400 | 25.094 | 0.03 | 0.14 | 25 | 25.1 | 24.99 | 11009 |
| 1720737000 | 25.06 | 0.21 | 0.85 | 24.93 | 25.06 | 24.93 | 18440 |
| 1720650600 | 24.85 | 0.02 | 0.08 | 24.82 | 24.87 | 24.82 | 732 |
| 1720564200 | 24.83 | 0.06 | 0.24 | 24.76 | 24.83 | 24.76 | 561 |
| 1720477800 | 24.77 | -0.17 | -0.68 | 24.81 | 24.84 | 24.77 | 1825 |
| 1720218600 | 24.94 | 0.12 | 0.46 | 24.85 | 24.95 | 24.85 | 4401 |
| 1720040640 | 24.825 | 0.04 | 0.18 | 24.75 | 24.87 | 24.75 | 1821 |
| 1719959400 | 24.78 | 0.05 | 0.22 | 24.7 | 24.78 | 24.7 | 1753 |
| 1719873000 | 24.7251 | -0.01 | -0.05 | 24.72 | 24.7251 | 24.682 | 499 |
| 1719613800 | 24.7379 | -0.01 | -0.02 | 24.78 | 24.8 | 24.65 | 10729 |
| 1719527400 | 24.744 | 0.02 | 0.10 | 24.7 | 24.78 | 24.7 | 3729 |
| 1719441000 | 24.7203 | -0.08 | -0.32 | 24.72 | 24.76 | 24.71 | 16665 |
| 1719354600 | 24.7989 | -0.22 | -0.88 | 24.8 | 24.8 | 24.7725 | 1798 |
| 1719268200 | 25.02 | -0.01 | -0.04 | 24.99 | 25.03 | 24.99 | 6391 |
| 1719009000 | 25.03 | 0.03 | 0.12 | 25.03 | 25.04 | 24.98 | 7884 |
| 1718922600 | 24.9991 | -0.02 | -0.06 | 24.98 | 25.0199 | 24.97 | 11091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
