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 | 0.1353 | 0.575744680851 | 23.5 | 23.65 | 23.5 | 27584 | 23.57865266 | SP |
| 4 | 0.0553 | 0.234520780322 | 23.58 | 23.65 | 23.41 | 47243 | 23.55387373 | SP |
| 12 | 0.0853 | 0.362208067941 | 23.55 | 23.65 | 23.3013 | 38342 | 23.52327458 | SP |
| 26 | -0.2047 | -0.858640939597 | 23.84 | 23.89 | 23.3013 | 34267 | 23.60571538 | SP |
| 52 | 0.0253 | 0.107157983905 | 23.61 | 23.92 | 22.63 | 30004 | 23.48881111 | SP |
| 156 | -2.3747 | -9.12995001922 | 26.01 | 26.15 | 22.59 | 19855 | 23.56952867 | SP |
| 260 | -1.3866 | -5.54154560605 | 25.0219 | 26.15 | 22.54 | 14869 | 23.74666418 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 23.6353 | 0.02 | 0.08 | 23.63 | 23.648 | 23.62 | 23371 |
| 1720737300 | 23.6154 | 0.04 | 0.18 | 23.62 | 23.65 | 23.6022 | 43948 |
| 1720650900 | 23.5739 | 0.01 | 0.06 | 23.57 | 23.59 | 23.5401 | 33848 |
| 1720564500 | 23.56 | -0.01 | -0.04 | 23.55 | 23.58 | 23.54 | 14881 |
| 1720478100 | 23.57 | 0.03 | 0.13 | 23.55 | 23.57 | 23.53 | 19073 |
| 1720218900 | 23.54 | 0 | 0.00 | 23.5 | 23.59 | 23.5 | 26169 |
| 1720040640 | 23.54 | 0.09 | 0.38 | 23.5 | 23.54 | 23.49 | 12109 |
| 1719959700 | 23.45 | 0.04 | 0.17 | 23.43 | 23.5 | 23.43 | 27807 |
| 1719873300 | 23.41 | -0.08 | -0.32 | 23.42 | 23.46 | 23.41 | 21160 |
| 1719614100 | 23.485 | 0 | 0.00 | 23.485 | 23.485 | 23.485 | 0 |
| 1719527700 | 23.485 | -0.01 | -0.02 | 23.5 | 23.5 | 23.46 | 28397 |
| 1719441300 | 23.49 | -0.01 | -0.04 | 23.51 | 23.56 | 23.48 | 83352 |
| 1719354900 | 23.5 | -0.02 | -0.09 | 23.529 | 23.55 | 23.49 | 72679 |
| 1719268500 | 23.52 | -0.06 | -0.25 | 23.48 | 23.54 | 23.48 | 60300 |
| 1719009300 | 23.58 | 0.01 | 0.04 | 23.58 | 23.59 | 23.53 | 11583 |
| 1718922900 | 23.57 | -0.05 | -0.19 | 23.59 | 23.59 | 23.53 | 72001 |
| 1718750100 | 23.615 | 0.05 | 0.21 | 23.58 | 23.63 | 23.5602 | 166266 |
| 1718663700 | 23.565 | -0.05 | -0.21 | 23.59 | 23.59 | 23.5539 | 48167 |
| 1718404500 | 23.6151 | 0.04 | 0.15 | 23.58 | 23.63 | 23.55 | 61384 |
| 1718318100 | 23.58 | 0.02 | 0.11 | 23.53 | 23.6 | 23.53 | 7012 |
| 1718231700 | 23.5552 | 0.07 | 0.30 | 23.51 | 23.58 | 23.51 | 59589 |
| 1718145300 | 23.4854 | 0.03 | 0.13 | 23.4629 | 23.5 | 23.44 | 24928 |
| 1718058900 | 23.455 | 0 | 0.02 | 23.46 | 23.47 | 23.43 | 13816 |
| 1717799700 | 23.45 | -0.06 | -0.24 | 23.46 | 23.47 | 23.42 | 22836 |
| 1717713300 | 23.5054 | 0.02 | 0.07 | 23.46 | 23.525 | 23.46 | 47383 |
| 1717626900 | 23.49 | 0.06 | 0.26 | 23.44 | 23.5 | 23.44 | 33890 |
| 1717540500 | 23.4285 | 0.03 | 0.12 | 23.42 | 23.46 | 23.395 | 25947 |
| 1717454100 | 23.4 | 0.07 | 0.30 | 23.34 | 23.41 | 23.3397 | 71697 |
| 1717194900 | 23.33 | 0.01 | 0.04 | 23.35 | 23.3799 | 23.33 | 18486 |
| 1717108500 | 23.32 | -0 | -0.01 | 23.325 | 23.34 | 23.3013 | 24917 |
| 1717022100 | 23.3213 | -0.03 | -0.12 | 23.35 | 23.36 | 23.31 | 39669 |
| 1716935700 | 23.35 | -0.03 | -0.13 | 23.36 | 23.39 | 23.35 | 20540 |
| 1716590100 | 23.38 | 0.01 | 0.04 | 23.39 | 23.39 | 23.34 | 23581 |
| 1716503700 | 23.37 | -0.03 | -0.13 | 23.4 | 23.42 | 23.36 | 33104 |
| 1716417300 | 23.4 | -0.05 | -0.21 | 23.47 | 23.47 | 23.39 | 24171 |
| 1716330900 | 23.45 | -0.01 | -0.04 | 23.51 | 23.51 | 23.45 | 24631 |
| 1716244500 | 23.46 | -0.08 | -0.34 | 23.53 | 23.53 | 23.46 | 54589 |
| 1715985300 | 23.54 | -0.05 | -0.21 | 23.5855 | 23.5855 | 23.54 | 31216 |
| 1715898900 | 23.59 | -0.02 | -0.08 | 23.6087 | 23.61 | 23.57 | 24085 |
| 1715812500 | 23.61 | 0.03 | 0.13 | 23.59 | 23.64 | 23.59 | 32324 |
| 1715726100 | 23.58 | 0.03 | 0.13 | 23.57 | 23.59 | 23.51 | 29321 |
| 1715639700 | 23.55 | -0.04 | -0.17 | 23.56 | 23.59 | 23.55 | 23518 |
| 1715380500 | 23.59 | 0.01 | 0.04 | 23.6 | 23.6 | 23.5552 | 347817 |
| 1715294100 | 23.5811 | 0.02 | 0.09 | 23.55 | 23.5854 | 23.51 | 12545 |
| 1715207700 | 23.56 | -0.01 | -0.03 | 23.5 | 23.586 | 23.5 | 20997 |
| 1715121300 | 23.5659 | 0.05 | 0.20 | 23.5744 | 23.5812 | 23.551 | 23121 |
| 1715034900 | 23.52 | -0.01 | -0.04 | 23.5 | 23.549 | 23.5 | 24346 |
| 1714775700 | 23.53 | 0.03 | 0.15 | 23.51 | 23.53 | 23.48 | 48132 |
| 1714689300 | 23.4954 | 0.01 | 0.04 | 23.49 | 23.51 | 23.47 | 23942 |
| 1714602900 | 23.485 | 0.04 | 0.17 | 23.5 | 23.5 | 23.45 | 12760 |
| 1714516500 | 23.4452 | -0.01 | -0.06 | 23.44 | 23.46 | 23.4373 | 13226 |
| 1714430100 | 23.46 | 0.01 | 0.06 | 23.43 | 23.475 | 23.43 | 10515 |
| 1714170900 | 23.4452 | -0 | -0.02 | 23.46 | 23.46 | 23.44 | 12539 |
| 1714084500 | 23.45 | -0.04 | -0.15 | 23.425 | 23.45 | 23.41 | 8986 |
| 1713998100 | 23.4851 | -0.02 | -0.08 | 23.5 | 23.5 | 23.4602 | 33292 |
| 1713911700 | 23.505 | 0.01 | 0.04 | 23.52 | 23.52 | 23.4801 | 16524 |
| 1713825300 | 23.495 | -0.05 | -0.19 | 23.52 | 23.52 | 23.4702 | 14192 |
| 1713566100 | 23.54 | 0.01 | 0.02 | 23.55 | 23.55 | 23.52 | 9848 |
| 1713479700 | 23.5346 | -0.01 | -0.02 | 23.52 | 23.5357 | 23.52 | 12135 |
| 1713393300 | 23.5398 | 0.04 | 0.19 | 23.55 | 23.55 | 23.495 | 8735 |
| 1713306900 | 23.4951 | 0.02 | 0.09 | 23.52 | 23.52 | 23.4798 | 8362 |
| 1713220500 | 23.475 | -0.05 | -0.22 | 23.55 | 23.55 | 23.47 | 26973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
