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 | -0.13 | -0.524193548387 | 24.8 | 24.8599 | 24.615 | 1222028 | 24.7062995 | SP |
| 4 | -0.33 | -1.32 | 25 | 25.55 | 24.615 | 1509357 | 25.13102216 | SP |
| 12 | 0.46 | 1.90004130525 | 24.21 | 25.55 | 24 | 1188324 | 24.77838966 | SP |
| 26 | 0.37 | 1.52263374486 | 24.3 | 25.55 | 23.58 | 1043956 | 24.42510444 | SP |
| 52 | 1 | 4.22475707647 | 23.67 | 25.585 | 23.395 | 1240964 | 24.60932478 | SP |
| 156 | -5 | -16.8520390967 | 29.67 | 29.99 | 22.38 | 1518609 | 25.42168362 | SP |
| 260 | -8.96 | -26.6428783824 | 33.63 | 34.2 | 22.38 | 1769898 | 28.4162313 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 24.67 | 0.04 | 0.16 | 24.67 | 24.69 | 24.615 | 477397 |
| 1728513000 | 24.63 | -0.07 | -0.28 | 24.68 | 24.72 | 24.62 | 1683892 |
| 1728426600 | 24.7 | -0.02 | -0.08 | 24.74 | 24.74 | 24.66 | 554493 |
| 1728340200 | 24.72 | -0.04 | -0.16 | 24.75 | 24.7751 | 24.68 | 824408 |
| 1728081000 | 24.76 | -0.18 | -0.72 | 24.8 | 24.8599 | 24.74 | 2569950 |
| 1727994600 | 24.94 | -0.2 | -0.80 | 25 | 25 | 24.92 | 1120238 |
| 1727908200 | 25.14 | -0.03 | -0.12 | 25.12 | 25.1553 | 25.0933 | 871906 |
| 1727821800 | 25.17 | -0.23 | -0.91 | 25.23 | 25.23 | 25.1 | 2109046 |
| 1727735400 | 25.4 | -0.1 | -0.39 | 25.52 | 25.52 | 25.37 | 1080093 |
| 1727476200 | 25.5 | 0 | 0.00 | 25.52 | 25.55 | 25.49 | 1523165 |
| 1727389800 | 25.5 | 0.19 | 0.75 | 25.44 | 25.52 | 25.39 | 2139484 |
| 1727303400 | 25.31 | -0.13 | -0.51 | 25.44 | 25.4499 | 25.31 | 1693728 |
| 1727217000 | 25.44 | 0.2 | 0.79 | 25.4 | 25.4475 | 25.3801 | 1569562 |
| 1727130600 | 25.24 | -0.04 | -0.14 | 25.29 | 25.29 | 25.24 | 809339 |
| 1726871400 | 25.275 | -0.02 | -0.06 | 25.3 | 25.31 | 25.24 | 799796 |
| 1726785000 | 25.29 | 0.15 | 0.60 | 25.25 | 25.3 | 25.2 | 3098221 |
| 1726698600 | 25.14 | 0.01 | 0.04 | 25.22 | 25.36 | 25.13 | 1723990 |
| 1726612200 | 25.13 | 0.04 | 0.16 | 25.1 | 25.1775 | 25.0912 | 1239904 |
| 1726525800 | 25.09 | 0.07 | 0.28 | 25.1 | 25.125 | 25.07 | 801918 |
| 1726266600 | 25.02 | 0.13 | 0.52 | 25 | 25.07 | 25 | 3496609 |
| 1726180200 | 24.89 | 0.12 | 0.48 | 24.77 | 24.9 | 24.77 | 692579 |
| 1726093800 | 24.77 | 0.09 | 0.36 | 24.69 | 24.7799 | 24.68 | 835522 |
| 1726007400 | 24.68 | -0.06 | -0.24 | 24.71 | 24.71 | 24.66 | 584752 |
| 1725921000 | 24.74 | -0.03 | -0.12 | 24.73 | 24.7462 | 24.7 | 629132 |
| 1725661800 | 24.77 | -0.03 | -0.12 | 24.84 | 24.875 | 24.7268 | 1331073 |
| 1725575400 | 24.8 | 0.13 | 0.53 | 24.8 | 24.81 | 24.735 | 1498175 |
| 1725489000 | 24.67 | 0.12 | 0.49 | 24.6 | 24.725 | 24.6 | 293111 |
| 1725402600 | 24.55 | -0.22 | -0.89 | 24.6 | 24.6 | 24.54 | 638240 |
| 1725057000 | 24.77 | -0.06 | -0.24 | 24.83 | 24.85 | 24.7638 | 610011 |
| 1724970600 | 24.83 | -0.05 | -0.20 | 24.82 | 24.87 | 24.79 | 415692 |
| 1724884200 | 24.88 | -0.12 | -0.48 | 24.92 | 24.97 | 24.85 | 304612 |
| 1724797800 | 25 | -0.03 | -0.12 | 24.97 | 25.019 | 24.96 | 410908 |
| 1724711400 | 25.03 | -0.05 | -0.20 | 25.04 | 25.07 | 25.0001 | 1276574 |
| 1724452200 | 25.08 | 0.38 | 1.54 | 24.84 | 25.1 | 24.83 | 1946446 |
| 1724365800 | 24.7 | -0.22 | -0.88 | 24.82 | 24.82 | 24.68 | 1120517 |
| 1724279400 | 24.92 | -0.05 | -0.20 | 24.94 | 24.975 | 24.89 | 1484303 |
| 1724193000 | 24.97 | 0.04 | 0.16 | 24.93 | 24.98 | 24.93 | 1028052 |
| 1724106600 | 24.93 | 0.16 | 0.65 | 24.8 | 24.95 | 24.8 | 1187447 |
| 1723847400 | 24.77 | 0.09 | 0.36 | 24.76 | 24.79 | 24.71 | 850218 |
| 1723761000 | 24.68 | -0.07 | -0.28 | 24.64 | 24.73 | 24.63 | 699276 |
| 1723674600 | 24.75 | 0.08 | 0.32 | 24.71 | 24.84 | 24.71 | 1944450 |
| 1723588200 | 24.67 | 0.21 | 0.86 | 24.58 | 24.69 | 24.575 | 521386 |
| 1723501800 | 24.46 | -0.02 | -0.08 | 24.49 | 24.53 | 24.46 | 388333 |
| 1723242600 | 24.48 | 0.14 | 0.58 | 24.46 | 24.5 | 24.44 | 904138 |
| 1723156200 | 24.34 | 0.15 | 0.62 | 24.23 | 24.35 | 24.215 | 477491 |
| 1723069800 | 24.19 | 0.01 | 0.04 | 24.25 | 24.275 | 24.18 | 820023 |
| 1722983400 | 24.18 | -0.03 | -0.12 | 24.2 | 24.2585 | 24.18 | 1926863 |
| 1722897000 | 24.21 | -0.09 | -0.37 | 24.185 | 24.26 | 24.135 | 1585267 |
| 1722637800 | 24.3 | 0.26 | 1.08 | 24.26 | 24.31 | 24.23 | 811341 |
| 1722551400 | 24.04 | -0.17 | -0.70 | 24.15 | 24.2084 | 24.03 | 1922643 |
| 1722465000 | 24.21 | 0.12 | 0.50 | 24.23 | 24.25 | 24.17 | 4634608 |
| 1722378600 | 24.09 | 0.02 | 0.08 | 24.09 | 24.12 | 24.035 | 712669 |
| 1722292200 | 24.07 | -0.07 | -0.29 | 24.13 | 24.13 | 24 | 452587 |
| 1722033000 | 24.14 | 0.08 | 0.33 | 24.17 | 24.18 | 24.14 | 811728 |
| 1721946600 | 24.06 | 0.03 | 0.12 | 24.08 | 24.11 | 24.04 | 668908 |
| 1721860200 | 24.03 | -0.13 | -0.54 | 24.1 | 24.11 | 24.02 | 2223372 |
| 1721773800 | 24.16 | -0.06 | -0.23 | 24.19 | 24.195 | 24.14 | 421943 |
| 1721687400 | 24.215 | 0.07 | 0.27 | 24.16 | 24.2399 | 24.16 | 319306 |
| 1721428200 | 24.15 | -0.05 | -0.21 | 24.21 | 24.22 | 24.12 | 540274 |
| 1721341800 | 24.2 | -0.2 | -0.82 | 24.31 | 24.32 | 24.19 | 630682 |
| 1721255400 | 24.4 | -0.03 | -0.12 | 24.4 | 24.41 | 24.34 | 806647 |
| 1721169000 | 24.43 | 0.06 | 0.25 | 24.39 | 24.43 | 24.365 | 728430 |
| 1721082600 | 24.37 | -0.08 | -0.33 | 24.35 | 24.39 | 24.32 | 667540 |
| 1720823400 | 24.45 | 0.14 | 0.58 | 24.36 | 24.46 | 24.335 | 532430 |
| 1720737000 | 24.31 | 0.16 | 0.66 | 24.32 | 24.35 | 24.2701 | 333701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
