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 | 0.03 | 0.121359223301 | 24.72 | 24.7677 | 24.65 | 40580 | 24.72709715 | SP |
| 4 | -0.04 | -0.161355385236 | 24.79 | 25.79 | 24.51 | 83414 | 24.87417279 | SP |
| 12 | 0.16 | 0.650671004473 | 24.59 | 25.79 | 24.47 | 54234 | 24.81267056 | SP |
| 26 | 0.04 | 0.161877782274 | 24.71 | 25.79 | 24.38 | 46910 | 24.72215098 | SP |
| 52 | -0.205 | -0.821478661591 | 24.955 | 25.79 | 24.38 | 68466 | 24.76501152 | SP |
| 156 | -0.205 | -0.821478661591 | 24.955 | 25.79 | 24.38 | 68466 | 24.76501152 | SP |
| 260 | -0.205 | -0.821478661591 | 24.955 | 25.79 | 24.38 | 68466 | 24.76501152 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 24.75 | 0.03 | 0.12 | 24.79 | 24.81 | 24.74 | 50140 |
| 1745361000 | 24.72 | 0.03 | 0.12 | 24.73 | 24.74 | 24.72 | 54764 |
| 1745274600 | 24.69 | -0.07 | -0.30 | 24.65 | 24.7576 | 24.65 | 39720 |
| 1744929000 | 24.7644 | 0.02 | 0.08 | 24.7626 | 24.7677 | 24.74 | 33388 |
| 1744842600 | 24.745 | 0.04 | 0.17 | 24.72 | 24.76 | 24.71 | 34447 |
| 1744756200 | 24.7024 | -0.05 | -0.19 | 24.7099 | 24.74 | 24.7024 | 27633 |
| 1744669800 | 24.75 | 0.12 | 0.49 | 24.67 | 24.75 | 24.66 | 24578 |
| 1744410600 | 24.63 | -0.01 | -0.03 | 24.64 | 24.64 | 24.51 | 38221 |
| 1744324200 | 24.6379 | -0.1 | -0.41 | 24.71 | 24.71 | 24.6379 | 39244 |
| 1744237800 | 24.7382 | -0.02 | -0.09 | 24.6775 | 24.7382 | 24.65 | 37181 |
| 1744151400 | 24.7602 | -0.06 | -0.24 | 24.83 | 24.8502 | 24.7602 | 83900 |
| 1744065000 | 24.82 | -0.17 | -0.69 | 24.98 | 25.79 | 24.8 | 155517 |
| 1743805800 | 24.9934 | -0.01 | -0.03 | 25.07 | 25.11 | 24.98 | 653950 |
| 1743719400 | 25 | 0.12 | 0.48 | 24.97 | 25.0486 | 24.97 | 36690 |
| 1743633000 | 24.88 | -0.01 | -0.04 | 24.94 | 24.94 | 24.84 | 68397 |
| 1743546600 | 24.89 | 0.02 | 0.06 | 24.95 | 24.95 | 24.89 | 59647 |
| 1743460200 | 24.875 | 0.05 | 0.20 | 25.2 | 25.2 | 24.85 | 44482 |
| 1743201000 | 24.825 | 0.02 | 0.10 | 24.785 | 24.84 | 24.785 | 45577 |
| 1743114600 | 24.8 | 0.01 | 0.04 | 24.8 | 24.805 | 24.78 | 64615 |
| 1743028200 | 24.79 | -0.03 | -0.10 | 24.79 | 24.81 | 24.78 | 42907 |
| 1742941800 | 24.815 | 0.05 | 0.18 | 24.79 | 24.82 | 24.79 | 40910 |
| 1742855400 | 24.77 | -0.08 | -0.32 | 24.81 | 24.81 | 24.77 | 52415 |
| 1742596200 | 24.85 | -0.01 | -0.04 | 24.88 | 24.88 | 24.8473 | 16468 |
| 1742509800 | 24.86 | 0.02 | 0.08 | 24.97 | 24.97 | 24.84 | 53492 |
| 1742423400 | 24.84 | 0.08 | 0.32 | 24.7454 | 24.84 | 24.74 | 56298 |
| 1742337000 | 24.76 | 0.01 | 0.02 | 24.755 | 24.79 | 24.755 | 63697 |
| 1742250600 | 24.755 | 0 | 0.02 | 24.7638 | 24.8 | 24.7504 | 28110 |
| 1741991400 | 24.75 | -0.04 | -0.16 | 24.77 | 24.77 | 24.74 | 77022 |
| 1741905000 | 24.79 | 0.03 | 0.12 | 24.73 | 24.79 | 24.73 | 39884 |
| 1741818600 | 24.76 | -0.03 | -0.12 | 24.77 | 24.779 | 24.75 | 26044 |
| 1741732200 | 24.79 | -0.04 | -0.16 | 24.8 | 24.82 | 24.78 | 55686 |
| 1741645800 | 24.83 | 0.08 | 0.32 | 24.82 | 24.845 | 24.82 | 40088 |
| 1741390200 | 24.75 | -0.02 | -0.08 | 24.81 | 24.8135 | 24.74 | 32580 |
| 1741303800 | 24.77 | -0.01 | -0.04 | 24.77 | 24.78 | 24.74 | 57678 |
| 1741217400 | 24.78 | -0.07 | -0.30 | 24.73 | 24.8125 | 24.73 | 16556 |
| 1741131000 | 24.8547 | -0.05 | -0.18 | 24.9299 | 24.9299 | 24.8454 | 247120 |
| 1741044600 | 24.9 | 0.02 | 0.08 | 24.86 | 24.9 | 24.86 | 27617 |
| 1740785400 | 24.88 | 0.08 | 0.32 | 24.96 | 24.96 | 24.8302 | 13587 |
| 1740699000 | 24.8 | 0 | 0.02 | 24.85 | 24.85 | 24.78 | 42430 |
| 1740612600 | 24.795 | 0.02 | 0.06 | 24.775 | 24.805 | 24.77 | 37814 |
| 1740526200 | 24.78 | 0.07 | 0.30 | 24.75 | 24.78 | 24.75 | 38795 |
| 1740439800 | 24.7053 | 0.02 | 0.08 | 24.69 | 24.71 | 24.69 | 22848 |
| 1740180600 | 24.685 | 0.06 | 0.26 | 24.67 | 24.7 | 24.67 | 15405 |
| 1740094200 | 24.62 | 0.01 | 0.04 | 24.63 | 24.64 | 24.62 | 22146 |
| 1740007800 | 24.61 | 0.02 | 0.06 | 24.59 | 24.63 | 24.59 | 12992 |
| 1739921400 | 24.595 | -0.04 | -0.14 | 24.6116 | 24.6116 | 24.595 | 43455 |
| 1739575800 | 24.63 | 0.03 | 0.12 | 24.64 | 24.65 | 24.63 | 16928 |
| 1739489400 | 24.5999 | 0.05 | 0.20 | 24.65 | 24.65 | 24.5905 | 42884 |
| 1739403000 | 24.55 | -0.07 | -0.26 | 24.47 | 24.55 | 24.47 | 38092 |
| 1739316600 | 24.615 | -0 | -0.02 | 24.6129 | 24.62 | 24.61 | 8376 |
| 1739230200 | 24.6198 | -0.01 | -0.02 | 24.635 | 24.64 | 24.6198 | 25495 |
| 1738971000 | 24.625 | -0.04 | -0.14 | 24.6105 | 24.64 | 24.61 | 19895 |
| 1738884600 | 24.66 | -0.01 | -0.04 | 24.6698 | 24.67 | 24.65 | 21934 |
| 1738798200 | 24.6705 | 0.05 | 0.20 | 24.675 | 24.68 | 24.66 | 77767 |
| 1738711800 | 24.6201 | -0 | -0.02 | 24.6001 | 24.63 | 24.6 | 57926 |
| 1738625400 | 24.625 | 0.02 | 0.06 | 24.6399 | 24.6399 | 24.6223 | 10422 |
| 1738366200 | 24.61 | 0.02 | 0.08 | 24.61 | 24.62 | 24.595 | 35891 |
| 1738279800 | 24.59 | 0.01 | 0.04 | 24.6 | 24.61 | 24.59 | 10317 |
| 1738193400 | 24.58 | -0.01 | -0.02 | 24.59 | 24.6 | 24.56 | 13626 |
| 1738107000 | 24.585 | -0.01 | -0.02 | 24.5799 | 24.585 | 24.565 | 47036 |
| 1738020600 | 24.59 | 0.07 | 0.29 | 24.565 | 24.59 | 24.565 | 24543 |
| 1737761400 | 24.52 | -0.01 | -0.04 | 24.525 | 24.5316 | 24.52 | 18436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
