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 | -0.2082 | -0.824776573493 | 25.2432 | 25.285 | 25.0353 | 1360 | 25.17863643 | SP |
| 4 | 0.135 | 0.542168674699 | 24.9 | 25.285 | 24.7 | 2136 | 24.94559669 | SP |
| 12 | -0.115 | -0.457256461233 | 25.15 | 25.285 | 24.44 | 2902 | 24.8235564 | SP |
| 26 | -0.785 | -3.0402788536 | 25.82 | 26.08 | 24.44 | 2626 | 25.13146283 | SP |
| 52 | -0.135 | -0.536352800954 | 25.17 | 26.08 | 24.403 | 7717 | 25.21029597 | SP |
| 156 | -0.065 | -0.258964143426 | 25.1 | 26.08 | 24.403 | 9287 | 25.19044389 | SP |
| 260 | -0.065 | -0.258964143426 | 25.1 | 26.08 | 24.403 | 9287 | 25.19044389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.035 | -0.03 | -0.12 | 25.09 | 25.09 | 25.035 | 334 |
| 1741304100 | 25.065 | -0.04 | -0.14 | 25.06 | 25.08 | 25.04 | 1016 |
| 1741217700 | 25.1 | -0.08 | -0.32 | 25.18 | 25.18 | 25.1 | 796 |
| 1741131300 | 25.18 | -0.04 | -0.14 | 25.23 | 25.23 | 25.17 | 1348 |
| 1741044900 | 25.215 | -0.07 | -0.28 | 25.19 | 25.215 | 25.19 | 3011 |
| 1740785700 | 25.285 | 0.08 | 0.32 | 25.2432 | 25.285 | 25.23 | 628 |
| 1740699300 | 25.2055 | -0.03 | -0.12 | 25.21 | 25.21 | 25.2042 | 211 |
| 1740612900 | 25.235 | 0.04 | 0.16 | 25.2 | 25.235 | 25.18 | 525 |
| 1740526500 | 25.195 | 0.14 | 0.56 | 25.14 | 25.195 | 25.14 | 2650 |
| 1740440100 | 25.055 | 0.05 | 0.20 | 25.0133 | 25.07 | 25.0133 | 2033 |
| 1740180900 | 25.0053 | 0.08 | 0.32 | 24.98 | 25.0053 | 24.98 | 377 |
| 1740094500 | 24.9264 | 0.05 | 0.20 | 24.91 | 24.94 | 24.91 | 1758 |
| 1740008100 | 24.8775 | 0 | 0.01 | 24.86 | 24.89 | 24.86 | 577 |
| 1739921700 | 24.875 | -0.07 | -0.28 | 24.9 | 24.9 | 24.875 | 1296 |
| 1739576100 | 24.9453 | 0.09 | 0.36 | 24.95 | 24.98 | 24.9453 | 2673 |
| 1739489700 | 24.855 | 0.12 | 0.47 | 24.84 | 24.88 | 24.84 | 2784 |
| 1739403300 | 24.7391 | -0.11 | -0.45 | 24.71 | 24.75 | 24.7 | 8708 |
| 1739316900 | 24.85 | -0.06 | -0.22 | 24.85 | 24.87 | 24.85 | 603 |
| 1739230500 | 24.9053 | 0.01 | 0.04 | 24.92 | 24.93 | 24.9 | 5901 |
| 1738971300 | 24.895 | -0.07 | -0.27 | 24.9 | 24.9038 | 24.87 | 3683 |
| 1738884900 | 24.9626 | 0 | 0.02 | 24.96 | 24.97 | 24.95 | 1362 |
| 1738798500 | 24.9583 | 0.12 | 0.48 | 24.91 | 24.97 | 24.91 | 4780 |
| 1738712100 | 24.8391 | 0.04 | 0.16 | 24.78 | 24.8401 | 24.7799 | 7113 |
| 1738625700 | 24.7994 | -0.09 | -0.36 | 24.85 | 24.86 | 24.79 | 5764 |
| 1738366500 | 24.89 | -0.05 | -0.18 | 24.93 | 24.95 | 24.87 | 3203 |
| 1738280100 | 24.935 | 0.04 | 0.14 | 24.92 | 24.935 | 24.91 | 2058 |
| 1738193700 | 24.9 | -0.02 | -0.06 | 24.91 | 24.93 | 24.89 | 5022 |
| 1738107300 | 24.915 | 0.02 | 0.09 | 24.86 | 24.915 | 24.85 | 4649 |
| 1738020900 | 24.8928 | 0.11 | 0.46 | 24.85 | 24.8928 | 24.85 | 5333 |
| 1737761700 | 24.78 | -0.01 | -0.03 | 24.75 | 24.78 | 24.73 | 757 |
| 1737675300 | 24.7866 | 0 | 0.00 | 24.7866 | 24.7866 | 24.7866 | 0 |
| 1737588900 | 24.7866 | -0.04 | -0.15 | 24.81 | 24.81 | 24.7866 | 909 |
| 1737502500 | 24.825 | 0.06 | 0.24 | 24.83 | 24.83 | 24.8006 | 4104 |
| 1737156900 | 24.765 | 0.02 | 0.08 | 24.75 | 24.77 | 24.74 | 4855 |
| 1737070500 | 24.745 | 0.1 | 0.39 | 24.72 | 24.75 | 24.7199 | 2066 |
| 1736984100 | 24.6488 | 0.18 | 0.75 | 24.64 | 24.65 | 24.64 | 29898 |
| 1736897700 | 24.465 | 0.01 | 0.06 | 24.46 | 24.465 | 24.46 | 1305 |
| 1736811300 | 24.4504 | -0.04 | -0.18 | 24.47 | 24.47 | 24.44 | 5750 |
| 1736552100 | 24.4948 | -0.1 | -0.39 | 24.53 | 24.53 | 24.49 | 573 |
| 1736379300 | 24.59 | 0 | 0.02 | 24.57 | 24.59 | 24.57 | 622 |
| 1736292900 | 24.5863 | -0.09 | -0.36 | 24.6 | 24.6 | 24.58 | 737 |
| 1736206500 | 24.675 | -0.02 | -0.08 | 24.67 | 24.68 | 24.6678 | 1423 |
| 1735947300 | 24.695 | -0.02 | -0.08 | 24.74 | 24.74 | 24.68 | 874 |
| 1735860900 | 24.715 | 0.01 | 0.04 | 24.69 | 24.715 | 24.69 | 358 |
| 1735688100 | 24.7049 | -0.04 | -0.18 | 24.69 | 24.72 | 24.69 | 551 |
| 1735601700 | 24.7493 | 0.07 | 0.30 | 24.76 | 24.76 | 24.7493 | 6624 |
| 1735342500 | 24.675 | -0.06 | -0.24 | 24.72 | 24.72 | 24.675 | 2484 |
| 1735256100 | 24.7349 | 0.02 | 0.08 | 24.7349 | 24.7349 | 24.7349 | 0 |
| 1735077840 | 24.715 | 0.03 | 0.14 | 24.715 | 24.715 | 24.715 | 0 |
| 1734996900 | 24.6804 | -0.06 | -0.26 | 24.71 | 24.71 | 24.67 | 409 |
| 1734737700 | 24.745 | 0.07 | 0.30 | 24.75 | 24.75 | 24.745 | 638 |
| 1734651300 | 24.67 | -0.11 | -0.44 | 24.7 | 24.7 | 24.67 | 322 |
| 1734564900 | 24.7787 | -0.34 | -1.36 | 24.955 | 24.955 | 24.7752 | 1710 |
| 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 | 25.364 | 25.364 | 25.3588 | 589 |
| 1733787300 | 25.395 | -0.07 | -0.27 | 25.4 | 25.4 | 25.39 | 3472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
