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 | 0.36 | 1.52413209145 | 23.62 | 24.1083 | 23.62 | 65468 | 23.88472035 | SP |
| 4 | 0.1 | 0.418760469012 | 23.88 | 24.2253 | 22.51 | 85036 | 23.38801397 | SP |
| 12 | 1.44 | 6.38864241349 | 22.54 | 24.536 | 22.5 | 92400 | 23.51714179 | SP |
| 26 | 0.15 | 0.629458665548 | 23.83 | 24.536 | 20.13 | 93831 | 22.75203323 | SP |
| 52 | 0.49 | 2.08599404002 | 23.49 | 25.46 | 20.13 | 101784 | 23.41974401 | SP |
| 156 | -3.37 | -12.3217550274 | 27.35 | 29.4199 | 18.91 | 159613 | 24.15835633 | SP |
| 260 | 8.57 | 55.613238157 | 15.41 | 32.37 | 9.32 | 238808 | 26.00554005 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 23.98 | 0.09 | 0.38 | 24.06 | 24.168 | 23.96 | 50615 |
| 1737675300 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1737588900 | 23.89 | -0.15 | -0.62 | 24.1 | 24.1083 | 23.89 | 59149 |
| 1737502500 | 24.04 | 0.38 | 1.61 | 24 | 24.08 | 23.7203 | 80346 |
| 1737156900 | 23.66 | 0.26 | 1.11 | 23.62 | 23.81 | 23.62 | 56908 |
| 1737070500 | 23.4 | -0.05 | -0.21 | 23.48 | 23.5 | 23.36 | 68692 |
| 1736984100 | 23.45 | 0.54 | 2.36 | 23.39 | 23.53 | 23.34 | 229767 |
| 1736897700 | 22.91 | 0.08 | 0.35 | 23.08 | 23.25 | 22.84 | 52524 |
| 1736811300 | 22.83 | -0.03 | -0.13 | 22.6 | 22.83 | 22.51 | 47789 |
| 1736552100 | 22.86 | -0.52 | -2.22 | 22.96 | 23.08 | 22.7 | 65936 |
| 1736379300 | 23.38 | -0.3 | -1.27 | 23.5 | 23.5 | 23.16 | 44320 |
| 1736292900 | 23.68 | -0.23 | -0.96 | 23.99 | 24.2253 | 23.57 | 75096 |
| 1736206500 | 23.91 | 0.53 | 2.27 | 23.8 | 24.13 | 23.8 | 96343 |
| 1735947300 | 23.38 | 0.33 | 1.43 | 23.02 | 23.43 | 23 | 73753 |
| 1735860900 | 23.05 | 0.09 | 0.39 | 23.03 | 23.17 | 22.79 | 52660 |
| 1735688100 | 22.96 | -0.14 | -0.61 | 23.18 | 23.345 | 22.91 | 198961 |
| 1735601700 | 23.1 | -0.7 | -2.94 | 23.16 | 23.25 | 22.95 | 85103 |
| 1735342500 | 23.8 | -0.34 | -1.41 | 23.88 | 24.005 | 23.6435 | 73224 |
| 1735256100 | 24.14 | 0.42 | 1.77 | 23.93 | 24.22 | 23.92 | 213412 |
| 1735077840 | 23.72 | 0.24 | 1.02 | 23.57 | 23.84 | 23.57 | 56610 |
| 1734996900 | 23.48 | 0.26 | 1.12 | 23.3 | 23.48 | 23.23 | 117780 |
| 1734737700 | 23.22 | 0.24 | 1.04 | 22.77 | 23.48 | 22.76 | 162580 |
| 1734651300 | 22.98 | -0.08 | -0.35 | 23.29 | 23.37 | 22.955 | 107674 |
| 1734564900 | 23.06 | -0.75 | -3.15 | 23.83 | 24.16 | 22.92 | 172354 |
| 1734478500 | 23.81 | -0.12 | -0.50 | 23.83 | 23.925 | 23.77 | 69972 |
| 1734392100 | 23.93 | 0.03 | 0.13 | 23.78 | 23.9899 | 23.66 | 66177 |
| 1734132900 | 23.9 | -0.12 | -0.50 | 23.97 | 23.99 | 23.73 | 65063 |
| 1734046500 | 24.02 | -0.1 | -0.41 | 24.03 | 24.155 | 23.98 | 108359 |
| 1733960100 | 24.12 | 0.22 | 0.92 | 24.02 | 24.21 | 23.881 | 109349 |
| 1733873700 | 23.9 | -0.32 | -1.32 | 24.22 | 24.22 | 23.81 | 92134 |
| 1733787300 | 24.22 | 0.39 | 1.64 | 24.1 | 24.536 | 24.0674 | 125205 |
| 1733528100 | 23.83 | 0.21 | 0.89 | 23.77 | 23.84 | 23.72 | 73756 |
| 1733441700 | 23.62 | -0.12 | -0.51 | 23.77 | 23.87 | 23.61 | 88149 |
| 1733355300 | 23.74 | 0.05 | 0.21 | 23.8 | 23.8 | 23.61 | 102297 |
| 1733268900 | 23.69 | -0.2 | -0.84 | 23.71 | 23.7899 | 23.5387 | 130595 |
| 1733182500 | 23.89 | 0.24 | 1.01 | 23.77 | 23.94 | 23.76 | 82954 |
| 1732917840 | 23.65 | 0.28 | 1.20 | 23.45 | 23.7 | 23.4401 | 36492 |
| 1732750500 | 23.37 | -0.04 | -0.17 | 23.44 | 23.615 | 23.25 | 66032 |
| 1732664100 | 23.41 | -0.35 | -1.47 | 23.72 | 23.72 | 23.36 | 59583 |
| 1732577700 | 23.76 | 0.2 | 0.85 | 23.85 | 23.885 | 23.6808 | 73050 |
| 1732318500 | 23.56 | 0.14 | 0.60 | 23.28 | 23.56 | 23.22 | 105225 |
| 1732232100 | 23.42 | 0.07 | 0.30 | 23.32 | 23.4455 | 23.165 | 70333 |
| 1732145700 | 23.35 | -0.09 | -0.38 | 23.3 | 23.35 | 23.12 | 71606 |
| 1732059300 | 23.44 | 0.08 | 0.34 | 23.16 | 23.4945 | 23.16 | 78734 |
| 1731972900 | 23.36 | 0.28 | 1.21 | 23.23 | 23.4699 | 23.2007 | 72273 |
| 1731713700 | 23.08 | -0.08 | -0.35 | 23 | 23.16 | 22.8901 | 52652 |
| 1731627300 | 23.16 | -0.27 | -1.15 | 23.41 | 23.56 | 23.0841 | 92066 |
| 1731540900 | 23.43 | -0.12 | -0.51 | 23.58 | 23.7 | 23.39 | 91538 |
| 1731454500 | 23.55 | -0.39 | -1.63 | 23.83 | 23.865 | 23.389 | 70363 |
| 1731368100 | 23.94 | 0.34 | 1.44 | 23.92 | 23.98 | 23.7292 | 85714 |
| 1731108900 | 23.6 | -0.1 | -0.42 | 23.48 | 23.6 | 23.41 | 83622 |
| 1731022500 | 23.7 | 0.66 | 2.86 | 23.45 | 23.7499 | 23.4 | 245364 |
| 1730936100 | 23.04 | 0.11 | 0.48 | 22.98 | 23.0607 | 22.65 | 119382 |
| 1730849700 | 22.93 | 0.24 | 1.06 | 22.71 | 22.93 | 22.71 | 70962 |
| 1730763300 | 22.69 | 0.09 | 0.40 | 22.7 | 22.9 | 22.64 | 54389 |
| 1730500500 | 22.6 | 0.15 | 0.67 | 22.54 | 22.8 | 22.5 | 72407 |
| 1730414100 | 22.45 | -0.53 | -2.31 | 22.82 | 22.82 | 22.351 | 63497 |
| 1730327700 | 22.98 | -0.38 | -1.63 | 23.16 | 23.3 | 22.941 | 55454 |
| 1730241300 | 23.36 | -0.13 | -0.55 | 23.41 | 23.4303 | 23.23 | 58085 |
| 1730154900 | 23.49 | 0.45 | 1.95 | 23.15 | 23.59 | 23.03 | 75322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
