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 | 0.69 | 2.78675282714 | 24.76 | 25.51 | 24.6101 | 7282 | 24.8896011 | SP |
| 4 | 0.58 | 2.33212706072 | 24.87 | 25.51 | 21.95 | 15681 | 23.63717809 | SP |
| 12 | -1.27 | -4.75299401198 | 26.72 | 26.75 | 21.95 | 18607 | 25.05302499 | SP |
| 26 | -0.54 | -2.07772220085 | 25.99 | 27.11 | 21.95 | 18066 | 25.6596906 | SP |
| 52 | 1.59 | 6.66387259011 | 23.86 | 27.11 | 21.95 | 17786 | 25.44772752 | SP |
| 156 | 1.59 | 6.66387259011 | 23.86 | 27.11 | 21.95 | 17786 | 25.44772752 | SP |
| 260 | 1.59 | 6.66387259011 | 23.86 | 27.11 | 21.95 | 17786 | 25.44772752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 25.45 | 0.47 | 1.88 | 25.08 | 25.51 | 25.08 | 22873 |
| 1724366100 | 24.98 | -0.09 | -0.36 | 25.32 | 25.32 | 24.93 | 5646 |
| 1724279700 | 25.07 | 0.21 | 0.85 | 25 | 25.1599 | 25 | 5192 |
| 1724193300 | 24.8592 | -0.02 | -0.08 | 24.92 | 24.95 | 24.84 | 9356 |
| 1724106900 | 24.88 | 0.16 | 0.65 | 24.71 | 24.98 | 24.71 | 9925 |
| 1723847700 | 24.72 | 0.02 | 0.08 | 24.76 | 24.7999 | 24.6101 | 6293 |
| 1723761300 | 24.7 | 0.6 | 2.49 | 24.37 | 24.7599 | 24.37 | 20879 |
| 1723674900 | 24.1 | 0.05 | 0.21 | 24.19 | 24.19 | 24.0004 | 10058 |
| 1723588500 | 24.05 | 0.39 | 1.65 | 24.08 | 24.1 | 23.8974 | 8413 |
| 1723502100 | 23.66 | 0.1 | 0.42 | 23.7 | 23.71 | 23.49 | 12048 |
| 1723242900 | 23.56 | 0.04 | 0.17 | 23.54 | 23.58 | 23.3409 | 19462 |
| 1723156500 | 23.52 | 0.55 | 2.39 | 23.47 | 23.54 | 23.3 | 32183 |
| 1723070100 | 22.97 | 0.15 | 0.66 | 23.25 | 23.5016 | 22.965 | 56908 |
| 1722983700 | 22.82 | 0.24 | 1.06 | 22.74 | 23.01 | 22.5601 | 16866 |
| 1722897300 | 22.58 | -0.96 | -4.08 | 22 | 22.95 | 21.95 | 48486 |
| 1722638100 | 23.54 | -0.4 | -1.67 | 23.56 | 23.755 | 23.39 | 16662 |
| 1722551700 | 23.94 | -1.14 | -4.55 | 24.22 | 24.4101 | 23.78 | 10450 |
| 1722465300 | 25.08 | 0.32 | 1.29 | 25.02 | 25.2 | 25.015 | 6289 |
| 1722378900 | 24.761 | 0.03 | 0.13 | 24.825 | 24.825 | 24.69 | 4284 |
| 1722292500 | 24.73 | -0.15 | -0.60 | 24.88 | 24.88 | 24.67 | 6878 |
| 1722033300 | 24.88 | 0.18 | 0.73 | 24.87 | 24.98 | 24.8 | 7350 |
| 1721946900 | 24.7 | -0.09 | -0.36 | 24.75 | 24.75 | 24.48 | 20401 |
| 1721860500 | 24.79 | -0.61 | -2.40 | 25.18 | 25.18 | 24.79 | 21864 |
| 1721774100 | 25.4 | 0 | 0.00 | 25.31 | 25.4399 | 25.31 | 9380 |
| 1721687700 | 25.4 | 0.13 | 0.51 | 25.56 | 25.56 | 25.34 | 6533 |
| 1721428500 | 25.27 | -0.17 | -0.65 | 25.49 | 25.49 | 25.23 | 855 |
| 1721342100 | 25.435 | -0.39 | -1.49 | 25.89 | 25.89 | 25.435 | 10245 |
| 1721255700 | 25.82 | -0.1 | -0.40 | 25.87 | 25.91 | 25.74 | 14076 |
| 1721169300 | 25.9236 | 0.23 | 0.91 | 25.55 | 25.9599 | 25.55 | 187767 |
| 1721082900 | 25.69 | -0.12 | -0.45 | 25.77 | 25.81 | 25.62 | 15679 |
| 1720823700 | 25.805 | 0.25 | 1.00 | 25.78 | 25.92 | 25.66 | 14590 |
| 1720737300 | 25.55 | 0.22 | 0.87 | 25.41 | 25.6 | 25.41 | 8991 |
| 1720650900 | 25.33 | 0.39 | 1.56 | 25.3 | 25.33 | 25.22 | 21556 |
| 1720564500 | 24.94 | -0.16 | -0.64 | 25.11 | 25.11 | 24.92 | 9642 |
| 1720478100 | 25.1 | -0.07 | -0.28 | 25.11 | 25.33 | 25.1 | 7633 |
| 1720218900 | 25.17 | -0.05 | -0.20 | 25.17 | 25.26 | 24.91 | 9339 |
| 1720040640 | 25.22 | 0.29 | 1.16 | 25.16 | 25.3 | 25.119 | 6265 |
| 1719959700 | 24.93 | 0.01 | 0.04 | 24.86 | 24.9899 | 24.81 | 3157 |
| 1719873300 | 24.92 | 0.12 | 0.48 | 24.93 | 25.17 | 24.8577 | 23367 |
| 1719614100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719527700 | 24.8 | 0.03 | 0.13 | 24.88 | 24.88 | 24.7051 | 5093 |
| 1719441300 | 24.7669 | -0.15 | -0.61 | 24.77 | 24.775 | 24.6101 | 7283 |
| 1719354900 | 24.92 | -0.08 | -0.32 | 24.85 | 24.99 | 24.7639 | 9947 |
| 1719268500 | 25 | 0.18 | 0.73 | 25.13 | 25.25 | 24.86 | 13404 |
| 1719009300 | 24.82 | -0.18 | -0.72 | 24.89 | 24.89 | 24.6797 | 30837 |
| 1718922900 | 25 | -0.4 | -1.57 | 25 | 25.02 | 24.8201 | 21296 |
| 1718750100 | 25.4 | 0.13 | 0.53 | 25.32 | 25.4 | 25.2901 | 6282 |
| 1718663700 | 25.2657 | -0 | -0.02 | 25.19 | 25.28 | 25.01 | 8553 |
| 1718404500 | 25.27 | -0.33 | -1.29 | 25.05 | 25.32 | 25.05 | 17199 |
| 1718318100 | 25.6 | -0.37 | -1.42 | 25.84 | 25.84 | 25.4829 | 15004 |
| 1718231700 | 25.97 | 0.25 | 0.97 | 26.03 | 26.3 | 25.97 | 49875 |
| 1718145300 | 25.72 | -0.45 | -1.72 | 25.88 | 25.88 | 25.69 | 46746 |
| 1718058900 | 26.17 | 0.18 | 0.70 | 25.9 | 26.17 | 25.9 | 16417 |
| 1717799700 | 25.9886 | -0.3 | -1.13 | 26.14 | 26.15 | 25.88 | 12436 |
| 1717713300 | 26.285 | -0.09 | -0.32 | 26.28 | 26.29 | 26.245 | 17249 |
| 1717626900 | 26.37 | -0.11 | -0.42 | 26.53 | 26.53 | 26.26 | 13250 |
| 1717540500 | 26.48 | -0.05 | -0.19 | 26.58 | 26.58 | 26.3999 | 8965 |
| 1717454100 | 26.53 | -0.12 | -0.45 | 26.75 | 26.75 | 26.43 | 48900 |
| 1717194900 | 26.65 | 0.18 | 0.68 | 26.72 | 26.72 | 26.45 | 6885 |
| 1717108500 | 26.47 | 0.3 | 1.15 | 26.49 | 26.49 | 26.3711 | 7084 |
| 1717022100 | 26.17 | -0.36 | -1.36 | 26.29 | 26.29 | 26.14 | 4261 |
| 1716935700 | 26.53 | 0.07 | 0.25 | 26.67 | 26.68 | 26.51 | 9465 |
| 1716590100 | 26.465 | 0.32 | 1.24 | 26.23 | 26.5287 | 26.23 | 2691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
