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 | -0.015 | -0.0634517766497 | 23.64 | 23.64 | 23.53 | 45157 | 23.59081323 | SP |
| 4 | -0.045 | -0.190114068441 | 23.67 | 23.82 | 23.53 | 56982 | 23.66712164 | SP |
| 12 | -0.005 | -0.0211595429539 | 23.63 | 23.82 | 23.45 | 42145 | 23.63159045 | SP |
| 26 | 0.175 | 0.746268656716 | 23.45 | 23.82 | 23.44 | 47468 | 23.63207957 | SP |
| 52 | -0.055 | -0.232263513514 | 23.68 | 23.82 | 23.3557 | 45544 | 23.60640927 | SP |
| 156 | -2.275 | -8.78378378378 | 25.9 | 25.9 | 22.74 | 32495 | 23.56349928 | SP |
| 260 | -1.3826 | -5.52871926934 | 25.0076 | 26.19 | 22.7 | 21663 | 23.74322538 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 23.6 | 0 | 0.00 | 23.57 | 23.61 | 23.5554 | 77482 |
| 1735256100 | 23.6 | 0.03 | 0.13 | 23.59 | 23.61 | 23.55 | 32779 |
| 1735077840 | 23.57 | -0.01 | -0.04 | 23.56 | 23.59 | 23.53 | 25207 |
| 1734996900 | 23.58 | -0.07 | -0.30 | 23.64 | 23.64 | 23.55 | 45158 |
| 1734737700 | 23.65 | 0.03 | 0.13 | 23.63 | 23.66 | 23.59 | 60117 |
| 1734651300 | 23.62 | -0.04 | -0.17 | 23.64 | 23.71 | 23.57 | 89768 |
| 1734564900 | 23.66 | -0.03 | -0.13 | 23.69 | 23.69 | 23.6253 | 64530 |
| 1734478500 | 23.69 | 0.03 | 0.13 | 23.67 | 23.82 | 23.64 | 37417 |
| 1734392100 | 23.66 | -0.02 | -0.08 | 23.71 | 23.71 | 23.59 | 162709 |
| 1734132900 | 23.68 | -0.02 | -0.08 | 23.7 | 23.7 | 23.64 | 34286 |
| 1734046500 | 23.7 | -0.02 | -0.08 | 23.67 | 23.72 | 23.67 | 70042 |
| 1733960100 | 23.72 | 0 | 0.00 | 23.75 | 23.75 | 23.69 | 46767 |
| 1733873700 | 23.72 | -0.01 | -0.04 | 23.73 | 23.73 | 23.69 | 35366 |
| 1733787300 | 23.73 | 0.02 | 0.08 | 23.725 | 23.7491 | 23.71 | 47928 |
| 1733528100 | 23.71 | 0.03 | 0.11 | 23.7585 | 23.7585 | 23.69 | 69952 |
| 1733441700 | 23.685 | -0.05 | -0.19 | 23.69 | 23.73 | 23.66 | 48186 |
| 1733355300 | 23.73 | 0.01 | 0.04 | 23.72 | 23.73 | 23.6701 | 19984 |
| 1733268900 | 23.72 | 0.04 | 0.17 | 23.665 | 23.775 | 23.64 | 77637 |
| 1733182500 | 23.68 | 0.01 | 0.04 | 23.67 | 23.7 | 23.65 | 37348 |
| 1732917840 | 23.67 | 0.02 | 0.08 | 23.67 | 23.6799 | 23.6317 | 5358 |
| 1732750500 | 23.65 | 0.04 | 0.15 | 23.63 | 23.77 | 23.6051 | 27236 |
| 1732664100 | 23.615 | -0.03 | -0.11 | 23.6399 | 23.6399 | 23.6 | 12985 |
| 1732577700 | 23.64 | 0.02 | 0.08 | 23.6387 | 23.6499 | 23.6 | 31656 |
| 1732318500 | 23.62 | 0.04 | 0.17 | 23.63 | 23.63 | 23.57 | 83526 |
| 1732232100 | 23.58 | -0.01 | -0.04 | 23.63 | 23.66 | 23.56 | 28927 |
| 1732145700 | 23.59 | -0.01 | -0.04 | 23.609 | 23.625 | 23.5606 | 36924 |
| 1732059300 | 23.6 | -0.01 | -0.04 | 23.62 | 23.62 | 23.6 | 19491 |
| 1731972900 | 23.61 | -0.04 | -0.17 | 23.58 | 23.63 | 23.58 | 52450 |
| 1731713700 | 23.65 | 0.01 | 0.06 | 23.62 | 23.67 | 23.595 | 53912 |
| 1731627300 | 23.635 | -0.02 | -0.06 | 23.657 | 23.66 | 23.6 | 29502 |
| 1731540900 | 23.65 | -0.02 | -0.08 | 23.655 | 23.67 | 23.59 | 185714 |
| 1731454500 | 23.67 | 0.02 | 0.08 | 23.65 | 23.679 | 23.6001 | 35236 |
| 1731368100 | 23.65 | 0.01 | 0.04 | 23.625 | 23.65 | 23.6 | 32940 |
| 1731108900 | 23.64 | 0.04 | 0.17 | 23.6 | 23.65 | 23.6 | 13814 |
| 1731022500 | 23.6 | 0.11 | 0.47 | 23.55 | 23.6 | 23.5031 | 23036 |
| 1730936100 | 23.49 | -0.09 | -0.38 | 23.52 | 23.53 | 23.49 | 21731 |
| 1730849700 | 23.58 | 0.01 | 0.04 | 23.6 | 23.6 | 23.531 | 14682 |
| 1730763300 | 23.57 | 0.04 | 0.17 | 23.6 | 23.6 | 23.51 | 41011 |
| 1730500500 | 23.53 | -0.01 | -0.04 | 23.53 | 23.58 | 23.51 | 40864 |
| 1730414100 | 23.54 | 0.04 | 0.17 | 23.535 | 23.55 | 23.51 | 54948 |
| 1730327700 | 23.5 | -0.04 | -0.17 | 23.52 | 23.57 | 23.5 | 12763 |
| 1730241300 | 23.54 | -0.02 | -0.08 | 23.55 | 23.58 | 23.465 | 52667 |
| 1730154900 | 23.56 | 0.01 | 0.04 | 23.54 | 23.56 | 23.51 | 18387 |
| 1729895700 | 23.55 | 0.07 | 0.30 | 23.55 | 23.58 | 23.51 | 32716 |
| 1729809300 | 23.48 | -0.02 | -0.06 | 23.45 | 23.53 | 23.45 | 62959 |
| 1729722900 | 23.495 | -0.03 | -0.13 | 23.5595 | 23.5595 | 23.47 | 12009 |
| 1729636500 | 23.525 | -0.07 | -0.28 | 23.56 | 23.5799 | 23.51 | 27055 |
| 1729550100 | 23.59 | -0.07 | -0.30 | 23.62 | 23.62 | 23.52 | 31662 |
| 1729290900 | 23.66 | 0.04 | 0.17 | 23.67 | 23.67 | 23.55 | 15571 |
| 1729204500 | 23.62 | -0.03 | -0.13 | 23.65 | 23.6599 | 23.6 | 21982 |
| 1729118100 | 23.65 | 0.03 | 0.13 | 23.67 | 23.67 | 23.62 | 26426 |
| 1729031700 | 23.62 | 0 | 0.00 | 23.61 | 23.66 | 23.61 | 15014 |
| 1728945300 | 23.62 | -0.03 | -0.13 | 23.59 | 23.65 | 23.59 | 16683 |
| 1728686100 | 23.65 | 0.02 | 0.11 | 23.67 | 23.68 | 23.6101 | 79458 |
| 1728599700 | 23.625 | 0 | 0.02 | 23.635 | 23.72 | 23.59 | 41028 |
| 1728513300 | 23.62 | -0.05 | -0.21 | 23.655 | 23.6696 | 23.6 | 12479 |
| 1728426900 | 23.67 | 0.03 | 0.13 | 23.6371 | 23.67 | 23.6371 | 13692 |
| 1728340500 | 23.64 | -0.04 | -0.17 | 23.63 | 23.68 | 23.63 | 23261 |
| 1728081300 | 23.68 | -0.02 | -0.08 | 23.685 | 23.71 | 23.6501 | 19387 |
| 1727994900 | 23.7 | -0.03 | -0.13 | 23.715 | 23.715 | 23.68 | 17886 |
| 1727908500 | 23.73 | 0.05 | 0.21 | 23.6902 | 23.73 | 23.68 | 26115 |
| 1727822100 | 23.68 | -0.06 | -0.25 | 23.74 | 23.74 | 23.68 | 155781 |
| 1727735520 | 23.74 | 0.03 | 0.13 | 23.705 | 23.75 | 23.68 | 51774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
