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 | -0.84 | -3.2723022984 | 25.67 | 25.8659 | 24.48 | 20195 | 25.00748176 | SP |
| 4 | -0.0891 | -0.357557054629 | 24.9191 | 26.05 | 24.48 | 7943 | 25.20581953 | SP |
| 12 | -0.61 | -2.39779874214 | 25.44 | 26.4397 | 23.9816 | 7131 | 25.15896271 | SP |
| 26 | 2.63 | 11.8468468468 | 22.2 | 26.4397 | 22 | 7052 | 24.35331584 | SP |
| 52 | -0.29 | -1.15445859873 | 25.12 | 27.58 | 21.62 | 7644 | 24.58872692 | SP |
| 156 | -0.29 | -1.15445859873 | 25.12 | 27.58 | 21.62 | 7644 | 24.58872692 | SP |
| 260 | -0.29 | -1.15445859873 | 25.12 | 27.58 | 21.62 | 7644 | 24.58872692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 24.83 | 0.35 | 1.43 | 24.57 | 24.83 | 24.52 | 19635 |
| 1721428200 | 24.48 | -0.57 | -2.28 | 24.74 | 24.82 | 24.48 | 7970 |
| 1721341800 | 25.05 | -0.32 | -1.26 | 25.5 | 25.5 | 24.91 | 59775 |
| 1721255400 | 25.37 | -0.5 | -1.92 | 25.61 | 25.61 | 25.359 | 13157 |
| 1721169000 | 25.8659 | 0.12 | 0.45 | 25.67 | 25.8659 | 25.67 | 440 |
| 1721082600 | 25.75 | -0.19 | -0.74 | 25.88 | 25.93 | 25.73 | 1540 |
| 1720823400 | 25.9427 | 0.19 | 0.72 | 25.8 | 25.9427 | 25.8 | 6185 |
| 1720737000 | 25.7573 | -0.29 | -1.12 | 25.89 | 25.89 | 25.678 | 6900 |
| 1720650600 | 26.05 | 0.29 | 1.13 | 25.89 | 26.05 | 25.86 | 2738 |
| 1720564200 | 25.76 | 0.02 | 0.08 | 25.78 | 25.78 | 25.7155 | 3422 |
| 1720477800 | 25.74 | -0.19 | -0.72 | 25.89 | 25.9 | 25.7 | 3825 |
| 1720218600 | 25.9256 | 0.2 | 0.78 | 26.04 | 26.04 | 25.92 | 5950 |
| 1720040640 | 25.726 | 0.28 | 1.08 | 25.54 | 25.74 | 25.54 | 2084 |
| 1719959400 | 25.4504 | -0.01 | -0.02 | 25.36 | 25.48 | 25.36 | 988 |
| 1719873000 | 25.456 | 0.44 | 1.76 | 25.34 | 25.456 | 25.34 | 2250 |
| 1719613800 | 25.0161 | 0 | 0.00 | 25.0161 | 25.0161 | 25.0161 | 0 |
| 1719527400 | 25.0161 | 0.04 | 0.16 | 25.05 | 25.05 | 24.9502 | 1427 |
| 1719441000 | 24.9769 | 0.12 | 0.50 | 24.91 | 24.98 | 24.8987 | 2652 |
| 1719354600 | 24.8524 | -0.03 | -0.11 | 24.9191 | 24.9191 | 24.83 | 2031 |
| 1719268200 | 24.88 | -0.08 | -0.31 | 24.86 | 25.07 | 24.86 | 4826 |
| 1719009000 | 24.9586 | -0.23 | -0.92 | 25.13 | 25.13 | 24.955 | 5925 |
| 1718922600 | 25.1894 | 0.31 | 1.25 | 25.155 | 25.29 | 25.145 | 3442 |
| 1718749800 | 24.8793 | -0.03 | -0.11 | 24.86 | 24.9 | 24.84 | 4411 |
| 1718663400 | 24.9064 | 0.35 | 1.44 | 24.65 | 24.9064 | 24.65 | 2387 |
| 1718404200 | 24.5539 | -0.29 | -1.16 | 24.56 | 25.15 | 24.45 | 4469 |
| 1718317800 | 24.8427 | -0.56 | -2.19 | 25.24 | 25.24 | 24.7112 | 9625 |
| 1718231400 | 25.4 | 0.16 | 0.63 | 25.26 | 25.4 | 25.26 | 1787 |
| 1718145000 | 25.2421 | -0.38 | -1.47 | 25.33 | 25.33 | 25.17 | 3021 |
| 1718058600 | 25.6189 | 0.37 | 1.46 | 25.47 | 25.64 | 25.3995 | 627 |
| 1717799400 | 25.25 | -0.18 | -0.72 | 25.44 | 25.49 | 25.25 | 2093 |
| 1717713000 | 25.4329 | 0.19 | 0.75 | 25.47 | 25.47 | 25.25 | 531 |
| 1717626600 | 25.2432 | 0.5 | 2.03 | 25.06 | 25.28 | 25.06 | 4034 |
| 1717540200 | 24.742 | -0.55 | -2.19 | 24.77 | 24.82 | 24.6 | 9076 |
| 1717453800 | 25.2958 | -0.26 | -1.00 | 25.58 | 25.58 | 25.222 | 8758 |
| 1717194600 | 25.5524 | -0.23 | -0.89 | 25.88 | 25.88 | 25.38 | 9257 |
| 1717108200 | 25.7808 | -0.4 | -1.52 | 26 | 26 | 25.7808 | 165 |
| 1717021800 | 26.1788 | -0.12 | -0.46 | 26.15 | 26.235 | 26.15 | 642 |
| 1716935400 | 26.2988 | 0.55 | 2.12 | 25.97 | 26.31 | 25.96 | 5937 |
| 1716589800 | 25.7522 | 0.2 | 0.77 | 25.75 | 25.795 | 25.75 | 7351 |
| 1716503400 | 25.5559 | -0.26 | -1.01 | 26.03 | 26.125 | 25.5559 | 5733 |
| 1716417000 | 25.8165 | -0.5 | -1.91 | 26.25 | 26.25 | 25.7598 | 6871 |
| 1716330600 | 26.3191 | -0.07 | -0.27 | 26.28 | 26.3897 | 26.15 | 3543 |
| 1716244200 | 26.39 | 0.26 | 1.00 | 26.17 | 26.4397 | 26.17 | 23256 |
| 1715985000 | 26.1298 | 0.66 | 2.59 | 25.8723 | 26.13 | 25.8723 | 898 |
| 1715898600 | 25.4692 | 0.04 | 0.17 | 25.49 | 25.51 | 25.4 | 11674 |
| 1715812200 | 25.4265 | -0.11 | -0.43 | 25.33 | 25.4265 | 25.2 | 5198 |
| 1715725800 | 25.5355 | 0.13 | 0.51 | 25.53 | 25.5864 | 25.43 | 8575 |
| 1715639400 | 25.4061 | -0.04 | -0.15 | 25.36 | 25.4095 | 25.36 | 1831 |
| 1715380200 | 25.4435 | 0.27 | 1.09 | 25.47 | 25.47 | 25.4405 | 474 |
| 1715293800 | 25.1704 | 0.19 | 0.78 | 25.195 | 25.195 | 25.08 | 16069 |
| 1715207400 | 24.9756 | 0.23 | 0.94 | 24.84 | 24.9756 | 24.84 | 894 |
| 1715121000 | 24.7423 | 0.05 | 0.19 | 24.64 | 24.7423 | 24.5965 | 2288 |
| 1715034600 | 24.6962 | 0.46 | 1.89 | 24.39 | 24.71 | 24.39 | 3343 |
| 1714775400 | 24.2379 | -0.15 | -0.63 | 24.13 | 24.2491 | 23.9816 | 59128 |
| 1714689000 | 24.3917 | -0.58 | -2.31 | 24.73 | 24.9 | 24.3915 | 4187 |
| 1714602600 | 24.9686 | -0.25 | -1.00 | 25.11 | 25.11 | 24.9663 | 4842 |
| 1714516200 | 25.2206 | -0.25 | -0.98 | 25.44 | 25.44 | 25.22 | 9223 |
| 1714429800 | 25.47 | -0.2 | -0.77 | 25.54 | 25.54 | 25.47 | 829 |
| 1714170600 | 25.6668 | 0.32 | 1.27 | 25.49 | 25.6668 | 25.49 | 813 |
| 1714084200 | 25.3453 | 0.09 | 0.36 | 25.3 | 25.38 | 25.1401 | 2015 |
| 1713997800 | 25.2543 | 0.17 | 0.68 | 25.18 | 25.46 | 25.18 | 5340 |
| 1713911400 | 25.0835 | 0.11 | 0.43 | 25 | 25.1092 | 24.8 | 11484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
