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 | -0.05 | -0.199521149242 | 25.06 | 25.13 | 24.95 | 48954 | 25.00041717 | SP |
| 4 | 0.29 | 1.17313915858 | 24.72 | 25.18 | 24.682 | 28954 | 25.03300313 | SP |
| 12 | 0.13 | 0.522508038585 | 24.88 | 25.212 | 24.55 | 17917 | 25.02198084 | SP |
| 26 | -0.76 | -2.94916569655 | 25.77 | 25.82 | 24.55 | 14478 | 25.20091705 | SP |
| 52 | -0.0688 | -0.27433529515 | 25.0788 | 25.85 | 24.55 | 16012 | 25.31914776 | SP |
| 156 | -0.03 | -0.119808306709 | 25.04 | 25.85 | 24.55 | 15619 | 25.30922717 | SP |
| 260 | -0.03 | -0.119808306709 | 25.04 | 25.85 | 24.55 | 15619 | 25.30922717 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 24.9886 | -0.04 | -0.15 | 25.01 | 25.03 | 24.95 | 122104 |
| 1721687400 | 25.025 | -0 | -0.01 | 25 | 25.08 | 24.9917 | 22314 |
| 1721428200 | 25.0269 | 0.03 | 0.11 | 24.95 | 25.078 | 24.95 | 830 |
| 1721341800 | 25.0003 | -0.01 | -0.05 | 25.07 | 25.099 | 24.995 | 27647 |
| 1721255400 | 25.0126 | -0.09 | -0.35 | 25.06 | 25.11 | 25 | 71875 |
| 1721169000 | 25.1 | -0.03 | -0.12 | 25.09 | 25.108 | 25.02 | 186628 |
| 1721082600 | 25.1303 | 0.04 | 0.14 | 25.11 | 25.18 | 25.09 | 27597 |
| 1720823400 | 25.094 | 0.03 | 0.14 | 25 | 25.1 | 24.99 | 11009 |
| 1720737000 | 25.06 | 0.21 | 0.85 | 24.93 | 25.06 | 24.91 | 19184 |
| 1720650600 | 24.85 | 0.02 | 0.08 | 24.82 | 24.87 | 24.82 | 732 |
| 1720564200 | 24.83 | 0.06 | 0.24 | 24.76 | 24.83 | 24.76 | 561 |
| 1720477800 | 24.77 | -0.17 | -0.68 | 24.81 | 24.84 | 24.77 | 1825 |
| 1720218600 | 24.94 | 0.12 | 0.46 | 24.85 | 24.95 | 24.85 | 4401 |
| 1720040640 | 24.825 | 0.04 | 0.18 | 24.75 | 24.87 | 24.75 | 1821 |
| 1719959400 | 24.78 | 0.05 | 0.22 | 24.7 | 24.78 | 24.7 | 1753 |
| 1719873000 | 24.7251 | -0.02 | -0.08 | 24.72 | 24.7251 | 24.682 | 499 |
| 1719613800 | 24.744 | 0 | 0.00 | 24.744 | 24.744 | 24.744 | 0 |
| 1719527400 | 24.744 | 0.02 | 0.10 | 24.7 | 24.78 | 24.7 | 3729 |
| 1719441000 | 24.7203 | -0.08 | -0.32 | 24.72 | 24.76 | 24.71 | 16665 |
| 1719354600 | 24.7989 | -0.22 | -0.88 | 24.8 | 24.8 | 24.7725 | 1798 |
| 1719268200 | 25.02 | -0.01 | -0.04 | 24.99 | 25.03 | 24.99 | 6391 |
| 1719009000 | 25.03 | 0.03 | 0.12 | 25.03 | 25.04 | 24.98 | 7884 |
| 1718922600 | 24.9991 | -0.02 | -0.06 | 24.98 | 25.0199 | 24.97 | 11091 |
| 1718749800 | 25.015 | 0.08 | 0.30 | 25.02 | 25.0399 | 24.97 | 16118 |
| 1718663400 | 24.9391 | 0.04 | 0.17 | 24.96 | 24.97 | 24.91 | 62163 |
| 1718404200 | 24.8968 | -0.04 | -0.17 | 24.95 | 24.95 | 24.8968 | 10033 |
| 1718317800 | 24.94 | 0.05 | 0.20 | 24.9 | 24.96 | 24.9 | 5902 |
| 1718231400 | 24.89 | 0.15 | 0.62 | 24.91 | 24.98 | 24.89 | 6459 |
| 1718145000 | 24.7356 | 0.05 | 0.18 | 24.75 | 24.755 | 24.71 | 1712 |
| 1718058600 | 24.69 | -0.03 | -0.12 | 24.65 | 24.72 | 24.65 | 8688 |
| 1717799400 | 24.72 | -0.17 | -0.68 | 24.75 | 24.75 | 24.705 | 10503 |
| 1717713000 | 24.89 | -0.04 | -0.16 | 24.85 | 24.89 | 24.85 | 1190 |
| 1717626600 | 24.93 | 0.11 | 0.44 | 24.84 | 24.93 | 24.82 | 12999 |
| 1717540200 | 24.82 | 0.05 | 0.19 | 24.76 | 24.87 | 24.76 | 5047 |
| 1717453800 | 24.7731 | 0.05 | 0.20 | 24.745 | 24.8 | 24.745 | 1064 |
| 1717194600 | 24.7246 | 0.12 | 0.49 | 24.63 | 24.73 | 24.63 | 836 |
| 1717108200 | 24.605 | 0.04 | 0.14 | 24.55 | 24.64 | 24.55 | 3726 |
| 1717021800 | 24.5696 | -0.1 | -0.39 | 24.575 | 24.589 | 24.565 | 878 |
| 1716935400 | 24.665 | -0.03 | -0.10 | 24.78 | 24.78 | 24.65 | 2475 |
| 1716589800 | 24.69 | -0.26 | -1.04 | 24.74 | 24.74 | 24.69 | 1321 |
| 1716503400 | 24.95 | 0.02 | 0.10 | 24.92 | 24.98 | 24.83 | 1245 |
| 1716417000 | 24.9254 | -0.19 | -0.77 | 25.05 | 25.05 | 24.9254 | 221 |
| 1716330600 | 25.12 | 0.03 | 0.10 | 25.07 | 25.13 | 25.07 | 4441 |
| 1716244200 | 25.095 | -0.05 | -0.19 | 25.09 | 25.149 | 25.08 | 4652 |
| 1715985000 | 25.1417 | -0.03 | -0.13 | 25.13 | 25.185 | 25.13 | 4900 |
| 1715898600 | 25.175 | -0.03 | -0.10 | 25.18 | 25.2 | 25.17 | 8944 |
| 1715812200 | 25.2 | 0.11 | 0.42 | 25.13 | 25.212 | 25.13 | 5067 |
| 1715725800 | 25.095 | 0.07 | 0.27 | 25.02 | 25.099 | 25.01 | 70111 |
| 1715639400 | 25.0284 | -0.01 | -0.05 | 25.09 | 25.09 | 25.0231 | 867 |
| 1715380200 | 25.04 | -0.03 | -0.10 | 25.03 | 25.06 | 25.025 | 57826 |
| 1715293800 | 25.0661 | 0.01 | 0.02 | 25.02 | 25.08 | 24.97 | 65433 |
| 1715207400 | 25.06 | 0.02 | 0.10 | 25.09 | 25.1 | 25.03 | 59728 |
| 1715121000 | 25.035 | -0.05 | -0.18 | 25.05 | 25.12 | 25.035 | 8245 |
| 1715034600 | 25.08 | -0.04 | -0.18 | 25.1 | 25.135 | 25.0503 | 2496 |
| 1714775400 | 25.1243 | 0.06 | 0.26 | 25.09 | 25.14 | 25.08 | 5604 |
| 1714689000 | 25.06 | 0.12 | 0.49 | 25 | 25.065 | 25 | 825 |
| 1714602600 | 24.9371 | 0.21 | 0.84 | 24.88 | 25.01 | 24.865 | 3316 |
| 1714516200 | 24.73 | -0.2 | -0.80 | 24.77 | 24.83 | 24.73 | 13914 |
| 1714429800 | 24.93 | -0.02 | -0.08 | 24.93 | 25 | 24.93 | 6646 |
| 1714170600 | 24.95 | -0.03 | -0.12 | 24.9 | 24.97 | 24.89 | 4789 |
| 1714084200 | 24.98 | -0.2 | -0.79 | 24.94 | 24.98 | 24.94 | 175 |
| 1713997800 | 25.18 | -0.03 | -0.13 | 25.15 | 25.2 | 25.15 | 3681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
