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 | -0.24 | -0.946372239748 | 25.36 | 25.36 | 25.11 | 2564 | 25.17626032 | SP |
| 4 | 0.04 | 0.159489633174 | 25.08 | 25.465 | 25.0201 | 1774 | 25.26879023 | SP |
| 12 | -0.81 | -3.12379483224 | 25.93 | 25.9799 | 25.0098 | 2661 | 25.34263344 | SP |
| 26 | 0.02 | 0.0796812749004 | 25.1 | 26.08 | 24.7049 | 7052 | 25.39227078 | SP |
| 52 | 0.02 | 0.0796812749004 | 25.1 | 26.08 | 24.403 | 10933 | 25.21636196 | SP |
| 156 | 0.02 | 0.0796812749004 | 25.1 | 26.08 | 24.403 | 10933 | 25.21636196 | SP |
| 260 | 0.02 | 0.0796812749004 | 25.1 | 26.08 | 24.403 | 10933 | 25.21636196 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 25.12 | -0.03 | -0.10 | 25.12 | 25.12 | 25.12 | 523 |
| 1734392100 | 25.145 | 0.01 | 0.03 | 25.14 | 25.145 | 25.14 | 372 |
| 1734132900 | 25.1375 | -0.07 | -0.29 | 25.15 | 25.16 | 25.11 | 8694 |
| 1734046500 | 25.2109 | -0.1 | -0.41 | 25.27 | 25.27 | 25.2109 | 672 |
| 1733960100 | 25.315 | -0.04 | -0.17 | 25.36 | 25.36 | 25.31 | 2557 |
| 1733873700 | 25.3588 | -0.04 | -0.14 | 25.35 | 25.364 | 25.35 | 593 |
| 1733787300 | 25.395 | -0.07 | -0.27 | 25.44 | 25.44 | 25.39 | 3476 |
| 1733528100 | 25.465 | 0.06 | 0.24 | 25.47 | 25.47 | 25.4399 | 3127 |
| 1733441700 | 25.405 | 0.02 | 0.09 | 25.38 | 25.42 | 25.37 | 1263 |
| 1733355300 | 25.382 | 0.08 | 0.30 | 25.26 | 25.3823 | 25.26 | 984 |
| 1733268900 | 25.305 | -0.05 | -0.20 | 25.37 | 25.37 | 25.305 | 1788 |
| 1733182500 | 25.355 | -0.07 | -0.29 | 25.29 | 25.37 | 25.29 | 894 |
| 1732917840 | 25.4296 | 0.1 | 0.40 | 25.42 | 25.4296 | 25.42 | 2438 |
| 1732750500 | 25.329 | 0.06 | 0.22 | 25.31 | 25.36 | 25.31 | 788 |
| 1732664100 | 25.2737 | -0.01 | -0.04 | 25.2737 | 25.2737 | 25.2737 | 38 |
| 1732577700 | 25.2844 | 0.2 | 0.79 | 25.23 | 25.2844 | 25.23 | 1319 |
| 1732318500 | 25.085 | 0 | 0.00 | 25.1 | 25.1 | 25.085 | 223 |
| 1732232100 | 25.085 | 0.01 | 0.05 | 25.11 | 25.11 | 25.0699 | 871 |
| 1732145700 | 25.0735 | -0.03 | -0.13 | 25.08 | 25.0801 | 25.0201 | 3087 |
| 1732059300 | 25.105 | 0.04 | 0.16 | 25.12 | 25.125 | 25.105 | 585 |
| 1731972900 | 25.065 | 0.04 | 0.14 | 25.07 | 25.07 | 25.065 | 2357 |
| 1731713700 | 25.03 | -0.05 | -0.20 | 25 | 25.08 | 25 | 124 |
| 1731627300 | 25.08 | 0.01 | 0.06 | 25.1 | 25.11 | 25.0724 | 1437 |
| 1731540900 | 25.065 | -0.02 | -0.06 | 25.13 | 25.13 | 25.04 | 2590 |
| 1731454500 | 25.08 | -0.16 | -0.61 | 25.15 | 25.15 | 25.08 | 30 |
| 1731368100 | 25.235 | -0.05 | -0.18 | 25.24 | 25.24 | 25.2071 | 1377 |
| 1731108900 | 25.28 | 0.1 | 0.38 | 25.25 | 25.29 | 25.25 | 1173 |
| 1731022500 | 25.1843 | 0.14 | 0.56 | 25.19 | 25.2 | 25.1843 | 14461 |
| 1730936100 | 25.045 | -0.14 | -0.54 | 25.0098 | 25.05 | 25.0098 | 1291 |
| 1730849700 | 25.1809 | 0.08 | 0.32 | 25.1 | 25.19 | 25.1 | 1582 |
| 1730763300 | 25.1012 | 0.07 | 0.26 | 25.14 | 25.16 | 25.07 | 6302 |
| 1730500500 | 25.035 | -0.2 | -0.77 | 25.13 | 25.13 | 25.035 | 378 |
| 1730414100 | 25.23 | -0.04 | -0.17 | 25.22 | 25.27 | 25.17 | 7702 |
| 1730327700 | 25.2723 | 0.02 | 0.07 | 25.32 | 25.32 | 25.2597 | 14502 |
| 1730241300 | 25.255 | 0.01 | 0.04 | 25.22 | 25.26 | 25.2 | 730 |
| 1730154900 | 25.245 | -0.02 | -0.08 | 25.26 | 25.26 | 25.2374 | 2072 |
| 1729895700 | 25.265 | -0.05 | -0.20 | 25.33 | 25.33 | 25.265 | 731 |
| 1729809300 | 25.315 | 0.06 | 0.24 | 25.31 | 25.34 | 25.3071 | 3286 |
| 1729722900 | 25.255 | -0.06 | -0.24 | 25.26 | 25.27 | 25.24 | 877 |
| 1729636500 | 25.315 | -0.02 | -0.06 | 25.35 | 25.36 | 25.31 | 3904 |
| 1729550100 | 25.33 | -0.17 | -0.67 | 25.41 | 25.41 | 25.33 | 434 |
| 1729290900 | 25.5017 | -0.03 | -0.10 | 25.51 | 25.51 | 25.5017 | 1420 |
| 1729204500 | 25.5284 | -0.07 | -0.28 | 25.52 | 25.54 | 25.52 | 3328 |
| 1729118100 | 25.6001 | 0.06 | 0.22 | 25.6 | 25.6001 | 25.6 | 300 |
| 1729031700 | 25.545 | 0.08 | 0.31 | 25.54 | 25.545 | 25.54 | 563 |
| 1728945300 | 25.465 | -0.01 | -0.05 | 25.44 | 25.465 | 25.44 | 31511 |
| 1728686100 | 25.4765 | -0.02 | -0.07 | 25.49 | 25.49 | 25.4765 | 188 |
| 1728599700 | 25.4934 | 0 | 0.01 | 25.46 | 25.4934 | 25.4599 | 1227 |
| 1728513300 | 25.49 | -0.04 | -0.16 | 25.5 | 25.5 | 25.49 | 368 |
| 1728426900 | 25.53 | -0.01 | -0.04 | 25.49 | 25.55 | 25.49 | 457 |
| 1728340500 | 25.54 | -0.08 | -0.31 | 25.56 | 25.58 | 25.54 | 6120 |
| 1728081300 | 25.62 | -0.14 | -0.54 | 25.62 | 25.62 | 25.62 | 256 |
| 1727994900 | 25.76 | -0.08 | -0.31 | 25.79 | 25.79 | 25.76 | 1740 |
| 1727908500 | 25.84 | -0.03 | -0.12 | 25.8 | 25.85 | 25.8 | 2023 |
| 1727822100 | 25.87 | -0.07 | -0.25 | 25.87 | 25.8752 | 25.87 | 1046 |
| 1727735700 | 25.935 | -0.03 | -0.12 | 25.95 | 25.95 | 25.935 | 2322 |
| 1727476500 | 25.965 | 0.04 | 0.17 | 25.93 | 25.9799 | 25.93 | 670 |
| 1727390100 | 25.92 | 0.01 | 0.04 | 25.89 | 25.92 | 25.89 | 118 |
| 1727303700 | 25.91 | -0.08 | -0.32 | 25.93 | 25.9301 | 25.91 | 1972 |
| 1727217300 | 25.9931 | 0.02 | 0.08 | 25.94 | 26 | 25.94 | 1562 |
| 1727130900 | 25.9728 | -0.01 | -0.03 | 25.99 | 25.99 | 25.9728 | 339 |
| 1726871700 | 25.98 | -0.03 | -0.12 | 25.94 | 25.98 | 25.94 | 115 |
| 1726785300 | 26.01 | 0.04 | 0.14 | 25.95 | 26.01 | 25.95 | 122 |
| 1726698900 | 25.9724 | -0.07 | -0.26 | 25.99 | 25.99 | 25.97 | 2799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
