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 | 0.0273 | 0.107269155206 | 25.45 | 25.49 | 25.44 | 464772 | 25.46081178 | SP |
| 4 | -0.0227 | -0.0890196078431 | 25.5 | 25.52 | 25.39 | 557746 | 25.44000695 | SP |
| 12 | 0.1073 | 0.422940480883 | 25.37 | 25.52 | 25.35 | 679320 | 25.43349854 | SP |
| 26 | 0.2173 | 0.860253365004 | 25.26 | 25.52 | 25.11 | 536745 | 25.39546199 | SP |
| 52 | 0.2673 | 1.06029353431 | 25.21 | 25.52 | 25.08 | 508866 | 25.30017596 | SP |
| 156 | 0.0973 | 0.383372734437 | 25.38 | 26.2 | 24.32 | 467765 | 25.12747005 | SP |
| 260 | 0.2973 | 1.18069896743 | 25.18 | 26.2 | 19.42 | 338131 | 25.0996008 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 25.48 | 0.03 | 0.10 | 25.46 | 25.48 | 25.45 | 255053 |
| 1718922600 | 25.455 | -0.01 | -0.02 | 25.47 | 25.47 | 25.45 | 718376 |
| 1718749800 | 25.46 | 0 | 0.00 | 25.47 | 25.47 | 25.45 | 487182 |
| 1718663400 | 25.46 | 0.02 | 0.08 | 25.45 | 25.46 | 25.44 | 398478 |
| 1718404200 | 25.44 | 0 | 0.00 | 25.45 | 25.45 | 25.44 | 372819 |
| 1718317800 | 25.44 | 0.01 | 0.04 | 25.44 | 25.45 | 25.43 | 334734 |
| 1718231400 | 25.43 | -0.01 | -0.04 | 25.43 | 25.45 | 25.43 | 539920 |
| 1718145000 | 25.44 | 0.02 | 0.08 | 25.43 | 25.44 | 25.43 | 312949 |
| 1718058600 | 25.42 | -0.01 | -0.04 | 25.43 | 25.44 | 25.42 | 347389 |
| 1717799400 | 25.43 | 0.02 | 0.08 | 25.42 | 25.43 | 25.41 | 508864 |
| 1717713000 | 25.41 | 0.01 | 0.04 | 25.41 | 25.42 | 25.4 | 462348 |
| 1717626600 | 25.4 | -0.01 | -0.04 | 25.44 | 25.44 | 25.4 | 1122765 |
| 1717540200 | 25.41 | 0.01 | 0.04 | 25.41 | 25.44 | 25.4 | 1871638 |
| 1717453800 | 25.4 | -0.12 | -0.47 | 25.4 | 25.41 | 25.39 | 542605 |
| 1717194600 | 25.52 | 0.02 | 0.10 | 25.51 | 25.52 | 25.5 | 596389 |
| 1717108200 | 25.495 | -0.01 | -0.02 | 25.52 | 25.52 | 25.49 | 510467 |
| 1717021800 | 25.5 | 0 | 0.02 | 25.52 | 25.52 | 25.49 | 596877 |
| 1716935400 | 25.495 | -0.01 | -0.02 | 25.5 | 25.5 | 25.49 | 67882 |
| 1716589800 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.48 | 466744 |
| 1716503400 | 25.48 | 0.02 | 0.08 | 25.48 | 25.5 | 25.46 | 1186881 |
| 1716417000 | 25.46 | 0.01 | 0.04 | 25.45 | 25.47 | 25.44 | 933747 |
| 1716330600 | 25.45 | 0 | 0.01 | 25.46 | 25.46 | 25.45 | 367174 |
| 1716244200 | 25.4487 | 0.01 | 0.03 | 25.45 | 25.45 | 25.43 | 850578 |
| 1715985000 | 25.44 | 0.01 | 0.04 | 25.45 | 25.45 | 25.44 | 271882 |
| 1715898600 | 25.43 | -0.01 | -0.02 | 25.45 | 25.45 | 25.43 | 647184 |
| 1715812200 | 25.435 | 0 | 0.02 | 25.45 | 25.45 | 25.43 | 488140 |
| 1715725800 | 25.43 | -0.01 | -0.04 | 25.45 | 25.45 | 25.42 | 662113 |
| 1715639400 | 25.44 | 0.01 | 0.04 | 25.43 | 25.44 | 25.43 | 352319 |
| 1715380200 | 25.43 | 0.02 | 0.08 | 25.41 | 25.43 | 25.41 | 325084 |
| 1715293800 | 25.41 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 436275 |
| 1715207400 | 25.4 | -0.01 | -0.02 | 25.42 | 25.42 | 25.39 | 393376 |
| 1715121000 | 25.405 | 0.01 | 0.02 | 25.41 | 25.41 | 25.39 | 700684 |
| 1715034600 | 25.4 | 0.01 | 0.04 | 25.39 | 25.41 | 25.39 | 996865 |
| 1714775400 | 25.39 | 0.01 | 0.04 | 25.39 | 25.41 | 25.38 | 1159703 |
| 1714689000 | 25.38 | 0.02 | 0.08 | 25.39 | 25.39 | 25.36 | 955954 |
| 1714602600 | 25.36 | -0.12 | -0.47 | 25.36 | 25.37 | 25.35 | 1073272 |
| 1714516200 | 25.48 | -0.03 | -0.12 | 25.52 | 25.52 | 25.48 | 523526 |
| 1714429800 | 25.51 | 0.01 | 0.04 | 25.5 | 25.51 | 25.495 | 939048 |
| 1714170600 | 25.5 | 0.02 | 0.08 | 25.47 | 25.5 | 25.47 | 932282 |
| 1714084200 | 25.48 | 0.02 | 0.08 | 25.46 | 25.49 | 25.45 | 435229 |
| 1713997800 | 25.46 | 0.01 | 0.02 | 25.46 | 25.46 | 25.44 | 909475 |
| 1713911400 | 25.455 | 0 | 0.02 | 25.46 | 25.47 | 25.45 | 912086 |
| 1713825000 | 25.45 | 0.02 | 0.06 | 25.44 | 25.45 | 25.43 | 1176818 |
| 1713565800 | 25.435 | 0 | 0.02 | 25.44 | 25.44 | 25.43 | 402112 |
| 1713479400 | 25.43 | -0.01 | -0.04 | 25.46 | 25.46 | 25.42 | 1290384 |
| 1713393000 | 25.44 | 0.01 | 0.04 | 25.44 | 25.45 | 25.42 | 1013278 |
| 1713306600 | 25.43 | -0.02 | -0.08 | 25.43 | 25.44 | 25.42 | 2009878 |
| 1713220200 | 25.45 | 0.02 | 0.08 | 25.44 | 25.45 | 25.42 | 856876 |
| 1712961000 | 25.43 | 0.01 | 0.04 | 25.43 | 25.45 | 25.42 | 1174645 |
| 1712874600 | 25.42 | 0.01 | 0.02 | 25.42 | 25.43 | 25.42 | 462609 |
| 1712788200 | 25.415 | 0 | 0.02 | 25.42 | 25.42 | 25.41 | 372696 |
| 1712701800 | 25.41 | -0.01 | -0.04 | 25.42 | 25.43 | 25.41 | 373806 |
| 1712615400 | 25.42 | 0.03 | 0.12 | 25.42 | 25.42 | 25.4 | 430482 |
| 1712356200 | 25.39 | 0 | 0.00 | 25.39 | 25.4 | 25.385 | 517058 |
| 1712269800 | 25.39 | 0.02 | 0.08 | 25.38 | 25.39 | 25.38 | 295159 |
| 1712183400 | 25.37 | -0.02 | -0.08 | 25.4 | 25.41 | 25.37 | 1192952 |
| 1712097000 | 25.39 | 0.01 | 0.04 | 25.38 | 25.4 | 25.38 | 453211 |
| 1712010600 | 25.38 | -0.13 | -0.51 | 25.37 | 25.39 | 25.37 | 505892 |
| 1711665000 | 25.51 | 0.02 | 0.08 | 25.51 | 25.51 | 25.49 | 499231 |
| 1711578600 | 25.49 | 0.02 | 0.08 | 25.49 | 25.5 | 25.47 | 330181 |
| 1711492200 | 25.47 | -0.01 | -0.04 | 25.47 | 25.49 | 25.47 | 241595 |
| 1711405800 | 25.48 | 0.02 | 0.08 | 25.48 | 25.49 | 25.47 | 277224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
