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 | 0.062 | 0.255144032922 | 24.3 | 24.37 | 24.25 | 5090621 | 24.30364051 | SP |
| 4 | 0.042 | 0.172697368421 | 24.32 | 24.45 | 24.22 | 4252072 | 24.31231503 | SP |
| 12 | 0.162 | 0.669421487603 | 24.2 | 24.45 | 24.1 | 4322388 | 24.26697533 | SP |
| 26 | 0.062 | 0.255144032922 | 24.3 | 24.45 | 24.06 | 3076899 | 24.23490699 | SP |
| 52 | -23.488 | -49.0867293626 | 47.85 | 49.07 | 24.06 | 2042344 | 30.18659323 | SP |
| 156 | -25.068 | -50.7141412098 | 49.43 | 49.64 | 24.06 | 2030785 | 42.32473161 | SP |
| 260 | -27.348 | -52.8872558499 | 51.71 | 51.72 | 24.06 | 1684672 | 44.78541334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744842600 | 24.35 | 0.03 | 0.12 | 24.33 | 24.36 | 24.33 | 2500057 |
| 1744756200 | 24.32 | 0.01 | 0.04 | 24.32 | 24.34 | 24.31 | 4452438 |
| 1744669800 | 24.31 | 0.05 | 0.21 | 24.28 | 24.32 | 24.2701 | 6892974 |
| 1744410600 | 24.26 | -0.04 | -0.16 | 24.3 | 24.3 | 24.25 | 4757975 |
| 1744324200 | 24.3 | 0.02 | 0.08 | 24.3 | 24.33 | 24.2901 | 6849663 |
| 1744237800 | 24.28 | -0.07 | -0.29 | 24.35 | 24.365 | 24.22 | 10636275 |
| 1744151400 | 24.35 | 0.02 | 0.08 | 24.29 | 24.38 | 24.29 | 4409682 |
| 1744065000 | 24.33 | -0.04 | -0.16 | 24.4 | 24.41 | 24.2903 | 9780855 |
| 1743805800 | 24.37 | 0.01 | 0.04 | 24.43 | 24.45 | 24.36 | 7772236 |
| 1743719400 | 24.36 | 0.11 | 0.45 | 24.33 | 24.36 | 24.33 | 3413184 |
| 1743633000 | 24.25 | -0.03 | -0.12 | 24.29 | 24.29 | 24.25 | 2197998 |
| 1743546600 | 24.28 | -0.06 | -0.25 | 24.27 | 24.29 | 24.26 | 2809469 |
| 1743460200 | 24.34 | 0.01 | 0.04 | 24.36 | 24.36 | 24.33 | 2111170 |
| 1743201000 | 24.33 | 0.03 | 0.12 | 24.31 | 24.34 | 24.31 | 2674378 |
| 1743114600 | 24.3 | 0.02 | 0.08 | 24.3 | 24.3 | 24.28 | 1963955 |
| 1743028200 | 24.28 | -0.01 | -0.04 | 24.29 | 24.29 | 24.28 | 1367048 |
| 1742941800 | 24.29 | 0.02 | 0.08 | 24.28 | 24.3 | 24.27 | 3432941 |
| 1742855400 | 24.27 | -0.05 | -0.21 | 24.3 | 24.3 | 24.27 | 2449478 |
| 1742596200 | 24.32 | 0.02 | 0.10 | 24.32 | 24.32 | 24.31 | 2560326 |
| 1742509800 | 24.295 | 0.01 | 0.02 | 24.32 | 24.32 | 24.29 | 2009335 |
| 1742423400 | 24.29 | 0.03 | 0.12 | 24.25 | 24.29 | 24.24 | 2688297 |
| 1742337000 | 24.26 | 0.01 | 0.04 | 24.26 | 24.26 | 24.25 | 2644203 |
| 1742250600 | 24.25 | 0 | 0.00 | 24.26 | 24.27 | 24.25 | 4725546 |
| 1741991400 | 24.25 | -0.04 | -0.16 | 24.28 | 24.28 | 24.25 | 2952942 |
| 1741905000 | 24.29 | 0.03 | 0.12 | 24.26 | 24.29 | 24.25 | 36864095 |
| 1741818600 | 24.26 | -0.01 | -0.04 | 24.26 | 24.28 | 24.25 | 32355006 |
| 1741732200 | 24.27 | -0.03 | -0.12 | 24.3 | 24.31 | 24.27 | 3967240 |
| 1741645800 | 24.3 | 0.05 | 0.21 | 24.27 | 24.3 | 24.27 | 2662746 |
| 1741390200 | 24.25 | 0 | 0.00 | 24.29 | 24.29 | 24.24 | 2286264 |
| 1741303800 | 24.25 | 0.01 | 0.04 | 24.25 | 24.26 | 24.23 | 2436252 |
| 1741217400 | 24.24 | -0.03 | -0.12 | 24.28 | 24.28 | 24.23 | 2494945 |
| 1741131000 | 24.27 | 0.01 | 0.04 | 24.29 | 24.31 | 24.25 | 4931093 |
| 1741044600 | 24.26 | -0.06 | -0.25 | 24.22 | 24.26 | 24.21 | 4046090 |
| 1740785400 | 24.32 | 0.05 | 0.19 | 24.3 | 24.32 | 24.29 | 2404742 |
| 1740699000 | 24.275 | 0 | 0.02 | 24.27 | 24.28 | 24.26 | 2483085 |
| 1740612600 | 24.27 | 0.02 | 0.08 | 24.26 | 24.28 | 24.25 | 1784465 |
| 1740526200 | 24.25 | 0.03 | 0.12 | 24.26 | 24.275 | 24.25 | 3890551 |
| 1740439800 | 24.22 | 0 | 0.00 | 24.21 | 24.23 | 24.2 | 3084192 |
| 1740180600 | 24.22 | 0.04 | 0.17 | 24.19 | 24.22 | 24.18 | 2169941 |
| 1740094200 | 24.18 | 0.01 | 0.04 | 24.18 | 24.18 | 24.17 | 1378027 |
| 1740007800 | 24.17 | 0.02 | 0.08 | 24.16 | 24.17 | 24.15 | 2035298 |
| 1739921400 | 24.15 | -0.01 | -0.04 | 24.15 | 24.17 | 24.15 | 2760086 |
| 1739575800 | 24.16 | 0.02 | 0.08 | 24.17 | 24.18 | 24.16 | 2208777 |
| 1739489400 | 24.14 | 0.04 | 0.17 | 24.13 | 24.14 | 24.12 | 2826131 |
| 1739403000 | 24.1 | -0.03 | -0.12 | 24.11 | 24.11 | 24.1 | 1850121 |
| 1739316600 | 24.13 | -0.02 | -0.08 | 24.14 | 24.14 | 24.13 | 2000946 |
| 1739230200 | 24.15 | 0.01 | 0.04 | 24.15 | 24.15 | 24.14 | 2249181 |
| 1738971000 | 24.14 | -0.02 | -0.08 | 24.15 | 24.15 | 24.13 | 2027543 |
| 1738884600 | 24.16 | -0.01 | -0.04 | 24.16 | 24.17 | 24.15 | 2822173 |
| 1738798200 | 24.17 | 0.03 | 0.12 | 24.16 | 24.18 | 24.15 | 2990012 |
| 1738711800 | 24.14 | 0 | 0.00 | 24.12 | 24.15 | 24.12 | 2672976 |
| 1738625400 | 24.14 | -0.1 | -0.41 | 24.13 | 24.15 | 24.12 | 2595660 |
| 1738366200 | 24.24 | 0.01 | 0.04 | 24.25 | 24.25 | 24.23 | 2827366 |
| 1738279800 | 24.23 | 0.01 | 0.04 | 24.24 | 24.24 | 24.23 | 1831837 |
| 1738193400 | 24.22 | -0.01 | -0.04 | 24.24 | 24.24 | 24.21 | 2127860 |
| 1738107000 | 24.23 | -0.01 | -0.04 | 24.23 | 24.24 | 24.22 | 3036636 |
| 1738020600 | 24.24 | 0.04 | 0.17 | 24.24 | 24.24 | 24.22 | 2228822 |
| 1737761400 | 24.2 | 0.03 | 0.12 | 24.2 | 24.21 | 24.19 | 2315902 |
| 1737675000 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
| 1737588600 | 24.17 | -0.02 | -0.08 | 24.19 | 24.19 | 24.17 | 2130641 |
| 1737502200 | 24.19 | 0.02 | 0.08 | 24.185 | 24.19 | 24.17 | 1689038 |
| 1737156600 | 24.17 | -0.02 | -0.08 | 24.19 | 24.19 | 24.17 | 2475379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
