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 | 0.175 | 0.728256346234 | 24.03 | 24.23 | 23.94 | 70435 | 23.95484596 | SP |
| 4 | 0.025 | 0.103391232423 | 24.18 | 24.25 | 23.94 | 22142 | 23.96768276 | SP |
| 12 | -0.335 | -1.36511817441 | 24.54 | 24.63 | 23.94 | 8080 | 24.0421966 | SP |
| 26 | -0.855 | -3.41181165204 | 25.06 | 25.065 | 23.94 | 5904 | 24.05953296 | SP |
| 52 | -0.855 | -3.41181165204 | 25.06 | 25.065 | 23.94 | 5904 | 24.05953296 | SP |
| 156 | -0.855 | -3.41181165204 | 25.06 | 25.065 | 23.94 | 5904 | 24.05953296 | SP |
| 260 | -0.855 | -3.41181165204 | 25.06 | 25.065 | 23.94 | 5904 | 24.05953296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.205 | -0.01 | -0.04 | 24.21 | 24.22 | 24.205 | 1538 |
| 1737070500 | 24.215 | 0.05 | 0.23 | 24.19 | 24.23 | 24.19 | 3877 |
| 1736984100 | 24.16 | 0.19 | 0.79 | 24.17 | 24.17 | 24.15 | 1771 |
| 1736897700 | 23.97 | 0.02 | 0.08 | 23.9731 | 23.9731 | 23.97 | 1424 |
| 1736811300 | 23.95 | -0.04 | -0.17 | 23.9744 | 23.9795 | 23.94 | 338134 |
| 1736552100 | 23.99 | -0.15 | -0.62 | 24.03 | 24.0355 | 23.99 | 6971 |
| 1736379300 | 24.14 | 0.01 | 0.04 | 24.14 | 24.14 | 24.1303 | 989 |
| 1736292900 | 24.13 | -0.03 | -0.12 | 24.16 | 24.16 | 24.11 | 1610 |
| 1736206500 | 24.16 | -0.02 | -0.06 | 24.16 | 24.16 | 24.16 | 1692 |
| 1735947300 | 24.175 | -0.04 | -0.17 | 24.2 | 24.2 | 24.175 | 225 |
| 1735860900 | 24.215 | 0.01 | 0.04 | 24.24 | 24.24 | 24.215 | 124 |
| 1735688100 | 24.205 | -0.02 | -0.08 | 24.24 | 24.24 | 24.205 | 637 |
| 1735601700 | 24.225 | 0.07 | 0.29 | 24.2242 | 24.24 | 24.2242 | 237 |
| 1735342500 | 24.155 | -0.03 | -0.10 | 24.17 | 24.17 | 24.155 | 11992 |
| 1735256100 | 24.18 | 0.02 | 0.10 | 24.18 | 24.18 | 24.18 | 47 |
| 1735077840 | 24.155 | 0.04 | 0.15 | 24.12 | 24.155 | 24.12 | 104 |
| 1734996900 | 24.12 | -0.05 | -0.19 | 24.13 | 24.13 | 24.12 | 1590 |
| 1734737700 | 24.165 | 0.07 | 0.30 | 24.18 | 24.18 | 24.165 | 4165 |
| 1734651300 | 24.0928 | -0.13 | -0.54 | 24.12 | 24.13 | 24.09 | 3506 |
| 1734564900 | 24.2231 | -0.2 | -0.83 | 24.44 | 24.44 | 24.2231 | 2059 |
| 1734478500 | 24.425 | -0.01 | -0.04 | 24.44 | 24.44 | 24.425 | 780 |
| 1734392100 | 24.435 | 0 | 0.02 | 24.435 | 24.435 | 24.435 | 0 |
| 1734132900 | 24.43 | -0.07 | -0.28 | 24.43 | 24.43 | 24.43 | 544 |
| 1734046500 | 24.4975 | -0.06 | -0.25 | 24.5 | 24.5 | 24.4975 | 59 |
| 1733960100 | 24.56 | -0.03 | -0.12 | 24.63 | 24.63 | 24.56 | 2765 |
| 1733873700 | 24.59 | -0 | -0.01 | 24.56 | 24.59 | 24.56 | 200 |
| 1733787300 | 24.5928 | -0.03 | -0.11 | 24.59 | 24.6097 | 24.59 | 1465 |
| 1733528100 | 24.62 | 0.07 | 0.26 | 24.62 | 24.62 | 24.61 | 101 |
| 1733441700 | 24.555 | -0.02 | -0.06 | 24.53 | 24.555 | 24.53 | 1833 |
| 1733355300 | 24.57 | 0.06 | 0.24 | 24.56 | 24.57 | 24.56 | 261 |
| 1733268900 | 24.51 | -0.03 | -0.12 | 24.55 | 24.56 | 24.51 | 460 |
| 1733182500 | 24.54 | -0.07 | -0.28 | 24.525 | 24.55 | 24.52 | 1800 |
| 1732917840 | 24.61 | 0.08 | 0.33 | 24.61 | 24.61 | 24.61 | 0 |
| 1732750500 | 24.53 | 0.07 | 0.27 | 24.54 | 24.54 | 24.53 | 200 |
| 1732664100 | 24.465 | -0.03 | -0.12 | 24.42 | 24.465 | 24.42 | 1750 |
| 1732577700 | 24.495 | 0.15 | 0.60 | 24.49 | 24.51 | 24.46 | 2976 |
| 1732318500 | 24.35 | 0.01 | 0.02 | 24.35 | 24.35 | 24.35 | 260 |
| 1732232100 | 24.3441 | -0.01 | -0.04 | 24.38 | 24.38 | 24.3441 | 465 |
| 1732145700 | 24.3531 | -0.04 | -0.15 | 24.3699 | 24.3699 | 24.3531 | 2267 |
| 1732059300 | 24.39 | 0.03 | 0.12 | 24.42 | 24.42 | 24.39 | 8462 |
| 1731972900 | 24.36 | 0.03 | 0.12 | 24.37 | 24.37 | 24.36 | 2051 |
| 1731713700 | 24.3302 | 0.04 | 0.15 | 24.27 | 24.3302 | 24.27 | 8984 |
| 1731627300 | 24.2934 | -0.04 | -0.17 | 24.35 | 24.36 | 24.29 | 3419 |
| 1731540900 | 24.335 | 0 | 0.02 | 24.39 | 24.39 | 24.335 | 874 |
| 1731454500 | 24.3305 | -0.1 | -0.43 | 24.33 | 24.34 | 24.33 | 2263 |
| 1731368100 | 24.435 | -0.04 | -0.16 | 24.435 | 24.435 | 24.435 | 0 |
| 1731108900 | 24.475 | -0.01 | -0.06 | 24.51 | 24.51 | 24.47 | 1044 |
| 1731022500 | 24.4891 | 0.17 | 0.71 | 24.44 | 24.49 | 24.44 | 8565 |
| 1730936100 | 24.3157 | -0.09 | -0.38 | 24.32 | 24.32 | 24.31 | 20164 |
| 1730849700 | 24.4077 | 0.04 | 0.17 | 24.4 | 24.41 | 24.4 | 1315 |
| 1730763300 | 24.367 | 0.08 | 0.34 | 24.39 | 24.39 | 24.36 | 562 |
| 1730500500 | 24.285 | -0.14 | -0.58 | 24.33 | 24.33 | 24.285 | 1131 |
| 1730414100 | 24.4275 | -0.04 | -0.15 | 24.44 | 24.45 | 24.4275 | 904 |
| 1730327700 | 24.465 | -0.06 | -0.22 | 24.55 | 24.55 | 24.465 | 334 |
| 1730241300 | 24.52 | 0.02 | 0.06 | 24.52 | 24.52 | 24.52 | 0 |
| 1730154900 | 24.505 | -0.04 | -0.14 | 24.505 | 24.505 | 24.505 | 0 |
| 1729895700 | 24.54 | -0.04 | -0.14 | 24.54 | 24.54 | 24.54 | 0 |
| 1729809300 | 24.575 | 0.04 | 0.16 | 24.57 | 24.575 | 24.57 | 424 |
| 1729722900 | 24.535 | -0.06 | -0.24 | 24.53 | 24.535 | 24.53 | 376 |
| 1729636500 | 24.595 | -0.01 | -0.04 | 24.6 | 24.6 | 24.595 | 128 |
| 1729550100 | 24.605 | -0.16 | -0.65 | 24.64 | 24.64 | 24.6 | 503 |
| 1729290900 | 24.765 | 0.03 | 0.12 | 24.7495 | 24.81 | 24.7477 | 3556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
