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 | -0.02 | -0.08 | 25 | 25.01 | 24.77 | 81709 | 24.89676874 | SP |
| 4 | 0.11 | 0.442299959791 | 24.87 | 25.01 | 24.4297 | 129990 | 24.78211878 | SP |
| 12 | 0.1 | 0.40192926045 | 24.88 | 25.25 | 24.4297 | 142167 | 24.9646847 | SP |
| 26 | 0.52 | 2.12591986917 | 24.46 | 25.25 | 24.25 | 217881 | 24.9238498 | SP |
| 52 | 0.86 | 3.56550580431 | 24.12 | 25.3199 | 24.01 | 176870 | 24.88454914 | SP |
| 156 | -2.88 | -10.3374012922 | 27.86 | 28.15 | 22.57 | 301872 | 24.42632487 | SP |
| 260 | -2.29 | -8.39750641731 | 27.27 | 28.475 | 22.57 | 213985 | 24.85401993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 24.9 | -0.03 | -0.12 | 24.97 | 24.97 | 24.85 | 85838 |
| 1732231800 | 24.93 | 0.1 | 0.40 | 24.87 | 25 | 24.83 | 89347 |
| 1732145400 | 24.83 | -0.05 | -0.20 | 24.82 | 24.88 | 24.81 | 89662 |
| 1732059000 | 24.88 | -0.05 | -0.20 | 24.94 | 24.94 | 24.81 | 40423 |
| 1731972600 | 24.93 | 0.2 | 0.81 | 25 | 25 | 24.77 | 102847 |
| 1731713400 | 24.73 | -0.19 | -0.76 | 24.7 | 24.9191 | 24.662 | 488947 |
| 1731627000 | 24.92 | 0.03 | 0.12 | 24.94 | 25 | 24.7901 | 135017 |
| 1731540600 | 24.89 | 0.2 | 0.81 | 24.97 | 24.97 | 24.83 | 332522 |
| 1731454200 | 24.69 | -0.09 | -0.36 | 24.84 | 24.97 | 24.69 | 304671 |
| 1731367800 | 24.78 | -0.07 | -0.28 | 24.75 | 24.85 | 24.6807 | 86543 |
| 1731108600 | 24.85 | 0.03 | 0.12 | 24.85 | 24.8775 | 24.7301 | 131665 |
| 1731022200 | 24.82 | 0.33 | 1.35 | 24.56 | 24.82 | 24.45 | 102499 |
| 1730935800 | 24.49 | -0.31 | -1.25 | 24.53 | 24.6807 | 24.4297 | 112220 |
| 1730849400 | 24.8 | 0 | 0.00 | 24.78 | 24.8399 | 24.76 | 32346 |
| 1730763000 | 24.8 | 0.07 | 0.28 | 24.84 | 24.84 | 24.6835 | 46692 |
| 1730500200 | 24.73 | 0.09 | 0.37 | 24.78 | 24.78 | 24.55 | 106014 |
| 1730413800 | 24.64 | -0.11 | -0.44 | 24.69 | 24.74 | 24.64 | 124440 |
| 1730327400 | 24.75 | 0.03 | 0.12 | 24.79 | 24.79 | 24.6945 | 43814 |
| 1730241000 | 24.72 | -0.06 | -0.24 | 24.67 | 24.78 | 24.63 | 72107 |
| 1730154600 | 24.78 | -0.03 | -0.12 | 24.87 | 24.8912 | 24.7448 | 53586 |
| 1729895400 | 24.81 | 0.15 | 0.61 | 24.81 | 24.91 | 24.66 | 168431 |
| 1729809000 | 24.66 | 0.01 | 0.04 | 24.66 | 24.7382 | 24.54 | 86937 |
| 1729722600 | 24.65 | -0.05 | -0.20 | 24.66 | 24.66 | 24.5 | 113033 |
| 1729636200 | 24.7 | -0.21 | -0.84 | 24.84 | 24.84 | 24.7 | 56953 |
| 1729549800 | 24.91 | -0.18 | -0.72 | 25.01 | 25.019 | 24.8 | 103871 |
| 1729290600 | 25.09 | 0.14 | 0.56 | 25.03 | 25.09 | 25.02 | 141168 |
| 1729204200 | 24.95 | -0.13 | -0.52 | 24.94 | 25.01 | 24.9337 | 56971 |
| 1729117800 | 25.08 | 0.03 | 0.12 | 25.11 | 25.11 | 25.0101 | 47114 |
| 1729031400 | 25.05 | 0.12 | 0.48 | 25.04 | 25.05 | 24.91 | 51949 |
| 1728945000 | 24.93 | -0.04 | -0.16 | 24.84 | 24.93 | 24.84 | 63240 |
| 1728685800 | 24.97 | -0.01 | -0.04 | 24.98 | 24.9894 | 24.82 | 43742 |
| 1728599400 | 24.98 | 0.01 | 0.04 | 24.98 | 24.99 | 24.9 | 1206301 |
| 1728513000 | 24.97 | -0.01 | -0.04 | 24.98 | 24.99 | 24.9 | 104765 |
| 1728426600 | 24.98 | -0.06 | -0.24 | 25.03 | 25.03 | 24.95 | 87546 |
| 1728340200 | 25.04 | -0.11 | -0.44 | 25.04 | 25.04 | 24.9487 | 147767 |
| 1728081000 | 25.15 | -0.09 | -0.36 | 25.19 | 25.19 | 25.01 | 123764 |
| 1727994600 | 25.24 | 0.09 | 0.36 | 25.19 | 25.24 | 25.1405 | 196855 |
| 1727908200 | 25.15 | -0.05 | -0.20 | 25.22 | 25.2487 | 25.15 | 92933 |
| 1727821800 | 25.2 | 0.12 | 0.48 | 25.16 | 25.22 | 25.11 | 60689 |
| 1727735400 | 25.08 | -0.16 | -0.63 | 25.21 | 25.2397 | 25.08 | 111974 |
| 1727476200 | 25.24 | 0.24 | 0.96 | 25.11 | 25.24 | 25.06 | 51769 |
| 1727389800 | 25 | -0.12 | -0.48 | 25.14 | 25.14 | 25 | 53609 |
| 1727303400 | 25.12 | 0.04 | 0.16 | 25.11 | 25.12 | 25.01 | 131713 |
| 1727217000 | 25.08 | -0.09 | -0.36 | 25.1 | 25.15 | 25.01 | 211832 |
| 1727130600 | 25.17 | -0.04 | -0.14 | 25.17 | 25.17 | 25.0201 | 80087 |
| 1726871400 | 25.205 | -0.05 | -0.18 | 25.2 | 25.2236 | 25.09 | 50231 |
| 1726785000 | 25.25 | 0.14 | 0.56 | 25.14 | 25.25 | 24.98 | 219433 |
| 1726698600 | 25.11 | 0 | 0.00 | 25.1 | 25.24 | 25.05 | 256637 |
| 1726612200 | 25.11 | -0.04 | -0.16 | 25.16 | 25.25 | 25 | 247373 |
| 1726525800 | 25.15 | -0.01 | -0.04 | 25.2 | 25.21 | 25.02 | 338438 |
| 1726266600 | 25.16 | 0.06 | 0.24 | 25.13 | 25.18 | 25.045 | 91865 |
| 1726180200 | 25.1 | -0.04 | -0.16 | 25.2 | 25.2 | 25.05 | 145615 |
| 1726093800 | 25.14 | -0.03 | -0.12 | 25.17 | 25.17 | 25.06 | 223122 |
| 1726007400 | 25.17 | 0.06 | 0.24 | 25.11 | 25.17 | 25.03 | 77839 |
| 1725921000 | 25.11 | -0.01 | -0.04 | 25.03 | 25.1199 | 24.98 | 50205 |
| 1725661800 | 25.12 | 0.12 | 0.48 | 25 | 25.1387 | 24.98 | 61850 |
| 1725575400 | 25 | 0.05 | 0.20 | 24.99 | 25 | 24.92 | 111702 |
| 1725489000 | 24.95 | 0 | 0.00 | 24.93 | 25.0282 | 24.9009 | 170370 |
| 1725402600 | 24.95 | 0.11 | 0.44 | 24.99 | 25 | 24.8752 | 83980 |
| 1725057000 | 24.84 | -0.05 | -0.20 | 24.83 | 24.93 | 24.7858 | 86022 |
| 1724970600 | 24.89 | 0.1 | 0.40 | 24.86 | 24.89 | 24.74 | 59526 |
| 1724884200 | 24.79 | -0.14 | -0.56 | 24.86 | 24.93 | 24.76 | 93169 |
| 1724797800 | 24.93 | 0.05 | 0.20 | 24.83 | 24.93 | 24.79 | 139278 |
| 1724711400 | 24.88 | 0.03 | 0.12 | 24.95 | 24.95 | 24.74 | 215691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
