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 | -0.3314 | -1.32454036771 | 25.02 | 25.02 | 24.68 | 1243 | 24.944831 | SP |
| 4 | -0.1414 | -0.569472412404 | 24.83 | 25.04 | 24.68 | 608 | 24.91514895 | SP |
| 12 | -0.4314 | -1.7173566879 | 25.12 | 25.12 | 24.495 | 611 | 24.84709423 | SP |
| 26 | -0.3914 | -1.56060606061 | 25.08 | 25.12 | 24.495 | 604 | 24.84824923 | SP |
| 52 | -0.3914 | -1.56060606061 | 25.08 | 25.12 | 24.495 | 604 | 24.84824923 | SP |
| 156 | -0.3914 | -1.56060606061 | 25.08 | 25.12 | 24.495 | 604 | 24.84824923 | SP |
| 260 | -0.3914 | -1.56060606061 | 25.08 | 25.12 | 24.495 | 604 | 24.84824923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 24.6886 | -0.13 | -0.53 | 24.73 | 24.73 | 24.68 | 1800 |
| 1734478500 | 24.82 | -0.05 | -0.20 | 24.82 | 24.82 | 24.82 | 0 |
| 1734392100 | 24.87 | 0.02 | 0.08 | 24.87 | 24.87 | 24.87 | 0 |
| 1734132900 | 24.8497 | -0.06 | -0.25 | 24.84 | 24.8497 | 24.84 | 600 |
| 1734046500 | 24.913 | -0.04 | -0.17 | 24.913 | 24.913 | 24.913 | 0 |
| 1733960100 | 24.955 | -0.03 | -0.10 | 25.02 | 25.02 | 24.94 | 5613 |
| 1733873700 | 24.98 | -0.04 | -0.14 | 24.97 | 24.98 | 24.97 | 1921 |
| 1733787300 | 25.015 | -0.03 | -0.10 | 25.015 | 25.015 | 25.015 | 0 |
| 1733528100 | 25.04 | 0.02 | 0.10 | 25.04 | 25.04 | 25.04 | 0 |
| 1733441700 | 25.015 | -0.02 | -0.08 | 25.015 | 25.015 | 25.015 | 0 |
| 1733355300 | 25.035 | 0.04 | 0.16 | 25 | 25.035 | 25 | 2 |
| 1733268900 | 24.995 | -0.01 | -0.04 | 24.995 | 24.995 | 24.995 | 0 |
| 1733182500 | 25.005 | -0.03 | -0.12 | 25.005 | 25.005 | 25.005 | 0 |
| 1732917840 | 25.035 | 0.05 | 0.18 | 25.035 | 25.035 | 25.035 | 0 |
| 1732750500 | 24.99 | 0.06 | 0.26 | 25.004 | 25.004 | 24.99 | 150 |
| 1732664100 | 24.925 | 0.02 | 0.06 | 24.925 | 24.925 | 24.925 | 0 |
| 1732577700 | 24.91 | 0.05 | 0.22 | 24.92 | 24.92 | 24.91 | 330 |
| 1732318500 | 24.855 | 0.03 | 0.12 | 24.855 | 24.855 | 24.855 | 0 |
| 1732232100 | 24.825 | -0.01 | -0.02 | 24.82 | 24.825 | 24.8 | 3535 |
| 1732145700 | 24.83 | 0.01 | 0.06 | 24.83 | 24.83 | 24.83 | 1 |
| 1732059300 | 24.815 | 0.05 | 0.20 | 24.815 | 24.815 | 24.815 | 0 |
| 1731972900 | 24.765 | -0.04 | -0.14 | 24.765 | 24.765 | 24.765 | 2 |
| 1731713700 | 24.8 | 0.07 | 0.28 | 24.8 | 24.8 | 24.8 | 1 |
| 1731627300 | 24.73 | 0 | 0.02 | 24.73 | 24.73 | 24.73 | 1 |
| 1731540900 | 24.725 | 0.02 | 0.06 | 24.76 | 24.76 | 24.725 | 102 |
| 1731454500 | 24.71 | -0.06 | -0.22 | 24.73 | 24.73 | 24.71 | 100 |
| 1731368100 | 24.765 | -0.01 | -0.02 | 24.765 | 24.765 | 24.765 | 0 |
| 1731108900 | 24.77 | 0.2 | 0.81 | 24.68 | 24.77 | 24.68 | 1 |
| 1731022500 | 24.57 | 0.07 | 0.31 | 24.59 | 24.59 | 24.57 | 4223 |
| 1730936100 | 24.495 | -0.23 | -0.93 | 24.495 | 24.495 | 24.495 | 0 |
| 1730849700 | 24.725 | 0.02 | 0.06 | 24.75 | 24.75 | 24.725 | 3 |
| 1730763300 | 24.71 | 0.07 | 0.26 | 24.72 | 24.72 | 24.7 | 1140 |
| 1730500500 | 24.645 | -0.06 | -0.22 | 24.645 | 24.645 | 24.645 | 0 |
| 1730414100 | 24.7 | -0.04 | -0.15 | 24.73 | 24.73 | 24.7 | 800 |
| 1730327700 | 24.7374 | 0.04 | 0.17 | 24.75 | 24.77 | 24.7374 | 1150 |
| 1730241300 | 24.6956 | -0.06 | -0.24 | 24.7013 | 24.7013 | 24.6956 | 630 |
| 1730154900 | 24.755 | 0.02 | 0.10 | 24.75 | 24.84 | 24.75 | 3506 |
| 1729895700 | 24.73 | 0.01 | 0.04 | 24.73 | 24.73 | 24.73 | 0 |
| 1729809300 | 24.72 | 0.05 | 0.22 | 24.71 | 24.72 | 24.71 | 1520 |
| 1729722900 | 24.665 | -0.17 | -0.66 | 24.665 | 24.665 | 24.665 | 0 |
| 1729636500 | 24.83 | -0.04 | -0.14 | 24.83 | 24.83 | 24.83 | 0 |
| 1729550100 | 24.865 | -0.1 | -0.40 | 24.865 | 24.865 | 24.865 | 0 |
| 1729290900 | 24.965 | 0.03 | 0.12 | 24.965 | 24.965 | 24.965 | 0 |
| 1729204500 | 24.935 | -0.04 | -0.14 | 24.96 | 24.96 | 24.935 | 480 |
| 1729118100 | 24.97 | 0.04 | 0.14 | 24.99 | 24.99 | 24.97 | 10715 |
| 1729031700 | 24.935 | 0.1 | 0.40 | 24.935 | 24.935 | 24.935 | 0 |
| 1728945300 | 24.835 | -0.09 | -0.34 | 24.79 | 24.835 | 24.79 | 4 |
| 1728686100 | 24.92 | -0.01 | -0.02 | 24.92 | 24.92 | 24.92 | 0 |
| 1728599700 | 24.925 | 0.04 | 0.14 | 24.925 | 24.925 | 24.925 | 0 |
| 1728513300 | 24.89 | -0.07 | -0.27 | 24.89 | 24.89 | 24.89 | 3 |
| 1728426900 | 24.9572 | 0.01 | 0.03 | 24.9572 | 24.9572 | 24.9572 | 0 |
| 1728340500 | 24.95 | -0.04 | -0.16 | 24.95 | 24.95 | 24.95 | 3 |
| 1728081300 | 24.99 | -0.05 | -0.20 | 24.99 | 24.99 | 24.99 | 75 |
| 1727994900 | 25.04 | 0.02 | 0.08 | 25.04 | 25.04 | 25.04 | 3 |
| 1727908500 | 25.02 | -0.04 | -0.16 | 24.96 | 25.02 | 24.96 | 1 |
| 1727822100 | 25.06 | 0.06 | 0.26 | 25.06 | 25.06 | 25.06 | 36 |
| 1727735700 | 24.9962 | -0.01 | -0.06 | 25.04 | 25.04 | 24.9962 | 1 |
| 1727476500 | 25.01 | 0.01 | 0.02 | 25.01 | 25.01 | 25.01 | 0 |
| 1727390100 | 25.005 | -0.05 | -0.20 | 25.005 | 25.005 | 25.005 | 4 |
| 1727303700 | 25.055 | -0.01 | -0.02 | 25.12 | 25.12 | 25.055 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
