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 | 0.32 | 1.3256006628 | 24.14 | 24.69 | 23.96 | 50899 | 24.43050496 | SP |
| 4 | -1.38 | -5.34055727554 | 25.84 | 25.84 | 23.96 | 80334 | 24.75661661 | SP |
| 12 | -3.38 | -12.1408045977 | 27.84 | 29.4399 | 23.96 | 79407 | 26.71210647 | SP |
| 26 | -0.2 | -0.81103000811 | 24.66 | 29.4399 | 23.69 | 76913 | 26.84301805 | SP |
| 52 | -0.9 | -3.54889589905 | 25.36 | 29.4399 | 23.19 | 62218 | 26.627564 | SP |
| 156 | -27.03 | -52.4956302195 | 51.49 | 54.5 | 22.25 | 42927 | 29.32142968 | SP |
| 260 | -28.54 | -53.8490566038 | 53 | 71.606 | 22.25 | 29293 | 33.20101159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 24.46 | 0.03 | 0.12 | 24.53 | 24.53 | 24.4 | 57734 |
| 1732231800 | 24.43 | -0.05 | -0.20 | 24.62 | 24.6598 | 24.35 | 24293 |
| 1732145400 | 24.48 | -0.11 | -0.45 | 24.4 | 24.565 | 24.3897 | 64604 |
| 1732059000 | 24.59 | 0.17 | 0.70 | 24.6423 | 24.69 | 24.5825 | 47377 |
| 1731972600 | 24.42 | 0.12 | 0.49 | 24.21 | 24.4769 | 24.16 | 39056 |
| 1731713400 | 24.3 | 0.01 | 0.04 | 24.14 | 24.5 | 23.96 | 79165 |
| 1731627000 | 24.29 | -0.02 | -0.08 | 24.45 | 24.56 | 24.2 | 74193 |
| 1731540600 | 24.31 | -0.02 | -0.08 | 24.65 | 24.65 | 24.2 | 29582 |
| 1731454200 | 24.33 | -0.48 | -1.93 | 24.51 | 24.67 | 24.2601 | 79475 |
| 1731367800 | 24.81 | -0.24 | -0.96 | 24.8 | 24.8272 | 24.6801 | 91633 |
| 1731108600 | 25.05 | 0.17 | 0.68 | 25.06 | 25.23 | 24.95 | 100213 |
| 1731022200 | 24.88 | 0.55 | 2.26 | 24.6 | 25 | 24.5531 | 123143 |
| 1730935800 | 24.33 | -0.81 | -3.22 | 24.185 | 24.5084 | 24.12 | 206757 |
| 1730849400 | 25.14 | 0.08 | 0.32 | 24.96 | 25.19 | 24.72 | 62266 |
| 1730763000 | 25.06 | 0.39 | 1.58 | 25.22 | 25.26 | 24.9201 | 154508 |
| 1730500200 | 24.67 | -0.48 | -1.91 | 25.23 | 25.292 | 24.67 | 141172 |
| 1730413800 | 25.15 | -0.03 | -0.12 | 25.09 | 25.26 | 24.91 | 50521 |
| 1730327400 | 25.18 | -0.11 | -0.43 | 25.51 | 25.66 | 25.1642 | 81234 |
| 1730241000 | 25.29 | -0.01 | -0.04 | 25 | 25.32 | 24.93 | 63210 |
| 1730154600 | 25.3 | -0.17 | -0.67 | 25.49 | 25.49 | 25.1501 | 60641 |
| 1729895400 | 25.47 | -0.18 | -0.70 | 25.84 | 25.84 | 25.43 | 33639 |
| 1729809000 | 25.65 | 0.12 | 0.47 | 25.6 | 25.78 | 25.49 | 82503 |
| 1729722600 | 25.53 | -0.19 | -0.74 | 25.49 | 25.5898 | 25.4 | 127668 |
| 1729636200 | 25.72 | -0.06 | -0.23 | 25.84 | 25.8943 | 25.6399 | 56983 |
| 1729549800 | 25.78 | -0.61 | -2.31 | 26.11 | 26.11 | 25.78 | 92092 |
| 1729290600 | 26.39 | 0.07 | 0.27 | 26.47 | 26.477 | 26.38 | 35241 |
| 1729204200 | 26.32 | -0.41 | -1.53 | 26.45 | 26.45 | 26.27 | 81109 |
| 1729117800 | 26.73 | 0.09 | 0.34 | 26.73 | 26.8401 | 26.7 | 94541 |
| 1729031400 | 26.64 | 0.42 | 1.60 | 26.5 | 26.664 | 26.4901 | 150458 |
| 1728945000 | 26.22 | -0.14 | -0.53 | 26.09 | 26.25 | 26.0009 | 120347 |
| 1728685800 | 26.36 | 0 | 0.00 | 26.3 | 26.46 | 26.23 | 49475 |
| 1728599400 | 26.36 | -0.05 | -0.19 | 26.3 | 26.4194 | 26.17 | 57901 |
| 1728513000 | 26.41 | -0.26 | -0.97 | 26.6 | 26.6 | 26.37 | 64352 |
| 1728426600 | 26.67 | 0.01 | 0.04 | 26.55 | 26.69 | 26.49 | 41835 |
| 1728340200 | 26.66 | -0.3 | -1.11 | 26.64 | 26.7684 | 26.6 | 70446 |
| 1728081000 | 26.96 | -0.83 | -2.99 | 27.17 | 27.18 | 26.92 | 73618 |
| 1727994600 | 27.79 | -0.41 | -1.45 | 28.01 | 28.0296 | 27.75 | 41784 |
| 1727908200 | 28.2 | -0.28 | -0.98 | 28.07 | 28.2 | 27.995 | 28493 |
| 1727821800 | 28.48 | 0.36 | 1.28 | 28.52 | 28.695 | 28.3785 | 60532 |
| 1727735400 | 28.12 | -0.21 | -0.74 | 28.3 | 28.35 | 28.03 | 40200 |
| 1727476200 | 28.33 | 0.26 | 0.93 | 28.32 | 28.43 | 28.21 | 38504 |
| 1727389800 | 28.07 | -0.12 | -0.43 | 28.22 | 28.25 | 27.96 | 68937 |
| 1727303400 | 28.19 | -0.36 | -1.26 | 28.29 | 28.33 | 28.17 | 39447 |
| 1727217000 | 28.55 | -0.12 | -0.42 | 28.23 | 28.55 | 28.13 | 42358 |
| 1727130600 | 28.67 | -0.07 | -0.24 | 28.49 | 28.72 | 28.32 | 72288 |
| 1726871400 | 28.74 | -0.04 | -0.14 | 28.67 | 28.8004 | 28.5 | 68330 |
| 1726785000 | 28.78 | -0.04 | -0.14 | 28.69 | 28.78 | 28.565 | 151084 |
| 1726698600 | 28.82 | -0.44 | -1.50 | 29.09 | 29.25 | 28.82 | 101342 |
| 1726612200 | 29.26 | -0.16 | -0.54 | 29.41 | 29.41 | 29.18 | 58167 |
| 1726525800 | 29.42 | 0.25 | 0.86 | 29.26 | 29.4315 | 29.1798 | 56385 |
| 1726266600 | 29.17 | 0.15 | 0.52 | 29.25 | 29.27 | 29.0895 | 37718 |
| 1726180200 | 29.02 | -0.15 | -0.51 | 29.09 | 29.21 | 28.8963 | 199006 |
| 1726093800 | 29.17 | -0.12 | -0.41 | 29.07 | 29.4399 | 29.04 | 81204 |
| 1726007400 | 29.29 | 0.36 | 1.24 | 28.88 | 29.309 | 28.88 | 79141 |
| 1725921000 | 28.93 | 0.1 | 0.35 | 28.78 | 28.97 | 28.64 | 50743 |
| 1725661800 | 28.83 | 0.13 | 0.45 | 28.77 | 29.1658 | 28.539 | 100100 |
| 1725575400 | 28.7 | 0.21 | 0.74 | 28.77 | 28.77 | 28.44 | 135591 |
| 1725489000 | 28.49 | 0.48 | 1.71 | 28.16 | 28.57 | 28.11 | 199661 |
| 1725402600 | 28.01 | 0.53 | 1.93 | 27.94 | 28.0706 | 27.9 | 47369 |
| 1725057000 | 27.48 | -0.35 | -1.26 | 27.84 | 27.85 | 27.48 | 81350 |
| 1724970600 | 27.83 | -0.14 | -0.50 | 27.82 | 27.8439 | 27.72 | 99971 |
| 1724884200 | 27.97 | -0.04 | -0.14 | 28.09 | 28.0921 | 27.96 | 48001 |
| 1724797800 | 28.01 | -0.08 | -0.28 | 27.8 | 28.0699 | 27.8 | 70892 |
| 1724711400 | 28.09 | -0.07 | -0.25 | 28.41 | 28.41 | 28.05 | 42023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
