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 | 0.1505 | 0.614787581699 | 24.48 | 24.815 | 24.48 | 2923 | 24.67787659 | SP |
| 4 | -0.6811 | -2.69086110716 | 25.3116 | 25.3116 | 22.57 | 2299 | 24.89534429 | SP |
| 12 | -0.9795 | -3.82467786021 | 25.61 | 26.1459 | 22.57 | 1973 | 25.25889295 | SP |
| 26 | -0.6395 | -2.53066877721 | 25.27 | 26.1459 | 22.57 | 2351 | 24.87919431 | SP |
| 52 | -3.0195 | -10.9204339964 | 27.65 | 28.6267 | 22.57 | 3080 | 25.51321242 | SP |
| 156 | -4.8695 | -16.506779661 | 29.5 | 35.2 | 22.57 | 6086 | 30.03958394 | SP |
| 260 | 1.3955 | 6.00602539273 | 23.235 | 35.2 | 13.9096 | 4170 | 29.58120089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 24.6305 | -0.13 | -0.51 | 24.6 | 24.6305 | 24.56 | 4401 |
| 1718922900 | 24.7561 | 0.01 | 0.05 | 24.81 | 24.815 | 24.73 | 3388 |
| 1718750100 | 24.7449 | 0.12 | 0.49 | 24.72 | 24.7599 | 24.68 | 1908 |
| 1718663700 | 24.625 | 0.05 | 0.20 | 24.57 | 24.625 | 24.53 | 5304 |
| 1718404500 | 24.575 | -0.11 | -0.45 | 24.48 | 24.58 | 24.48 | 1093 |
| 1718318100 | 24.6869 | -0.11 | -0.44 | 24.67 | 24.75 | 24.58 | 4402 |
| 1718231700 | 24.795 | 0.1 | 0.42 | 24.91 | 24.9541 | 24.795 | 909 |
| 1718145300 | 24.6903 | -0.17 | -0.67 | 24.6711 | 24.6903 | 24.6711 | 1107 |
| 1718058900 | 24.8568 | -0.06 | -0.24 | 24.77 | 24.875 | 24.77 | 1215 |
| 1717799700 | 24.9154 | -0.11 | -0.46 | 24.91 | 24.9154 | 24.91 | 57 |
| 1717713300 | 25.0293 | 0.07 | 0.30 | 24.74 | 25.0293 | 24.74 | 51 |
| 1717626900 | 24.955 | 0.11 | 0.46 | 24.9 | 24.955 | 24.85 | 755 |
| 1717540500 | 24.8408 | -0.31 | -1.21 | 24.87 | 24.87 | 24.75 | 5441 |
| 1717454100 | 25.1459 | -0.03 | -0.10 | 25.26 | 25.26 | 25.1459 | 89 |
| 1717194900 | 25.1721 | 0.22 | 0.90 | 25 | 25.2 | 24.92 | 14121 |
| 1717108500 | 24.9476 | 0.13 | 0.53 | 25.02 | 25.02 | 22.57 | 306 |
| 1717022100 | 24.815 | -0.43 | -1.71 | 24.93 | 24.93 | 24.815 | 726 |
| 1716935700 | 25.2479 | -0.06 | -0.25 | 25.1901 | 25.2479 | 25.19 | 507 |
| 1716590100 | 25.3116 | -0 | -0.01 | 25.3116 | 25.3116 | 25.3116 | 6 |
| 1716503700 | 25.3141 | -0.29 | -1.11 | 25.84 | 25.84 | 25.25 | 1665 |
| 1716417300 | 25.5993 | -0.08 | -0.32 | 25.6 | 25.6 | 25.5993 | 327 |
| 1716330900 | 25.6814 | -0.09 | -0.34 | 25.68 | 25.69 | 25.59 | 6992 |
| 1716244500 | 25.7695 | 0.06 | 0.25 | 25.7935 | 25.81 | 25.7695 | 725 |
| 1715985300 | 25.7047 | 0.17 | 0.68 | 25.67 | 25.7047 | 25.66 | 1735 |
| 1715898900 | 25.53 | -0.3 | -1.15 | 25.705 | 25.705 | 25.53 | 502 |
| 1715812500 | 25.8283 | 0.02 | 0.07 | 25.82 | 25.8502 | 25.79 | 2698 |
| 1715726100 | 25.8113 | 0.28 | 1.10 | 25.64 | 25.8427 | 25.64 | 2972 |
| 1715639700 | 25.53 | -0.02 | -0.08 | 25.5 | 25.75 | 25.5 | 8307 |
| 1715380500 | 25.55 | -0.13 | -0.51 | 25.62 | 25.62 | 25.55 | 39 |
| 1715294100 | 25.68 | 0.28 | 1.12 | 25.52 | 25.68 | 25.52 | 641 |
| 1715207700 | 25.396 | -0.17 | -0.68 | 25.44 | 25.44 | 25.396 | 19 |
| 1715121300 | 25.57 | 0.24 | 0.95 | 25.54 | 25.57 | 25.53 | 3008 |
| 1715034900 | 25.33 | 0.04 | 0.16 | 25.3 | 25.38 | 25.3 | 2438 |
| 1714775700 | 25.29 | 0.15 | 0.58 | 25.29 | 25.29 | 25.29 | 31 |
| 1714689300 | 25.1444 | 0.35 | 1.43 | 25.07 | 25.1444 | 25.07 | 548 |
| 1714602900 | 24.79 | -0.1 | -0.40 | 24.77 | 24.82 | 24.67 | 3918 |
| 1714516500 | 24.89 | -0.39 | -1.53 | 25.1 | 25.1 | 24.89 | 361 |
| 1714430100 | 25.2772 | 0.27 | 1.09 | 25.21 | 25.2772 | 25.21 | 1224 |
| 1714170900 | 25.005 | 0.11 | 0.43 | 24.993 | 25.005 | 24.95 | 1833 |
| 1714084500 | 24.8975 | -0.09 | -0.34 | 24.7301 | 24.8975 | 24.7301 | 778 |
| 1713998100 | 24.9829 | -0.1 | -0.39 | 24.89 | 24.9829 | 24.89 | 425 |
| 1713911700 | 25.08 | 0.03 | 0.14 | 25.1 | 25.1 | 25 | 1066 |
| 1713825300 | 25.0453 | 0.1 | 0.41 | 24.89 | 25.14 | 24.89 | 2021 |
| 1713566100 | 24.9435 | 0.09 | 0.36 | 24.8 | 24.96 | 24.8 | 1150 |
| 1713479700 | 24.8545 | 0.07 | 0.30 | 24.9 | 24.9 | 24.8545 | 21 |
| 1713393300 | 24.78 | 0.06 | 0.24 | 24.8 | 24.8 | 24.74 | 985 |
| 1713306900 | 24.72 | -0.22 | -0.90 | 24.72 | 24.77 | 24.72 | 150 |
| 1713220500 | 24.9441 | -0.12 | -0.46 | 25.37 | 25.37 | 24.9441 | 981 |
| 1712961300 | 25.06 | -0.68 | -2.65 | 25.42 | 25.42 | 25.06 | 4828 |
| 1712874900 | 25.7415 | -0.15 | -0.58 | 25.78 | 25.78 | 25.56 | 424 |
| 1712788500 | 25.8917 | -0.25 | -0.97 | 25.76 | 25.8917 | 25.76 | 1158 |
| 1712702100 | 26.1459 | 0.17 | 0.65 | 26.11 | 26.1459 | 26.06 | 314 |
| 1712615700 | 25.9772 | 0.02 | 0.10 | 26.13 | 26.13 | 25.9772 | 1340 |
| 1712356500 | 25.9522 | 0.14 | 0.54 | 25.79 | 25.9522 | 25.78 | 5708 |
| 1712270100 | 25.8133 | -0.03 | -0.10 | 26 | 26.0985 | 25.78 | 1523 |
| 1712183700 | 25.84 | 0.29 | 1.15 | 25.56 | 25.84 | 25.56 | 1750 |
| 1712097300 | 25.545 | 0.07 | 0.26 | 25.49 | 25.57 | 25.49 | 621 |
| 1712010900 | 25.48 | -0.17 | -0.64 | 25.61 | 25.67 | 25.48 | 5902 |
| 1711665300 | 25.645 | 0.11 | 0.45 | 25.7 | 25.7 | 25.61 | 160 |
| 1711578900 | 25.53 | 0.41 | 1.61 | 25.36 | 25.5399 | 25.36 | 2109 |
| 1711492500 | 25.125 | 0.03 | 0.13 | 25.24 | 25.24 | 25.12 | 1841 |
| 1711406100 | 25.0922 | -0.07 | -0.28 | 25.17 | 25.17 | 25.07 | 358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
