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 | -0.08 | -0.336842105263 | 23.75 | 23.8 | 23.56 | 67345 | 23.67752971 | SP |
| 4 | -0.03 | -0.126582278481 | 23.7 | 23.9 | 23.56 | 49840 | 23.75601251 | SP |
| 12 | -0.03 | -0.126582278481 | 23.7 | 23.9 | 23.555 | 48507 | 23.7086566 | SP |
| 26 | 0.08 | 0.339126748622 | 23.59 | 23.9 | 23.41 | 55902 | 23.67567182 | SP |
| 52 | -0.21 | -0.879396984925 | 23.88 | 23.92 | 23.3013 | 45929 | 23.66815953 | SP |
| 156 | -2.19 | -8.4686774942 | 25.86 | 25.86 | 22.59 | 28261 | 23.58260469 | SP |
| 260 | -1.2765 | -5.11695027359 | 24.9465 | 26.15 | 22.54 | 18928 | 23.7261669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.67 | 0.06 | 0.23 | 23.61 | 23.68 | 23.6 | 49802 |
| 1734651300 | 23.615 | -0.08 | -0.34 | 23.59 | 23.69 | 23.56 | 115886 |
| 1734564900 | 23.695 | -0.01 | -0.02 | 23.7 | 23.73 | 23.68 | 119621 |
| 1734478500 | 23.7 | -0.06 | -0.25 | 23.725 | 23.77 | 23.7 | 36544 |
| 1734392100 | 23.76 | 0.03 | 0.14 | 23.76 | 23.8 | 23.73 | 33769 |
| 1734132900 | 23.7277 | -0.02 | -0.09 | 23.75 | 23.75 | 23.7 | 30903 |
| 1734046500 | 23.75 | -0.04 | -0.17 | 23.7793 | 23.79 | 23.72 | 39961 |
| 1733960100 | 23.79 | -0.02 | -0.06 | 23.8175 | 23.8393 | 23.78 | 26652 |
| 1733873700 | 23.805 | -0.01 | -0.02 | 23.82 | 23.86 | 23.78 | 60432 |
| 1733787300 | 23.81 | -0.02 | -0.08 | 23.805 | 23.82 | 23.79 | 43353 |
| 1733528100 | 23.83 | 0.05 | 0.21 | 23.87 | 23.87 | 23.73 | 207073 |
| 1733441700 | 23.78 | -0.01 | -0.04 | 23.81 | 23.82 | 23.76 | 25001 |
| 1733355300 | 23.79 | -0.11 | -0.46 | 23.8 | 23.84 | 23.76 | 16719 |
| 1733268900 | 23.9 | 0.15 | 0.63 | 23.8035 | 23.9 | 23.785 | 54598 |
| 1733182500 | 23.75 | -0.02 | -0.08 | 23.79 | 23.848 | 23.7401 | 39428 |
| 1732917840 | 23.77 | 0.02 | 0.08 | 23.7443 | 23.7899 | 23.7443 | 3207 |
| 1732750500 | 23.75 | 0.01 | 0.04 | 23.76 | 23.78 | 23.7149 | 17983 |
| 1732664100 | 23.74 | 0.01 | 0.04 | 23.72 | 23.75 | 23.7 | 10884 |
| 1732577700 | 23.73 | 0.03 | 0.13 | 23.705 | 23.84 | 23.7 | 7411 |
| 1732318500 | 23.7 | 0.01 | 0.04 | 23.7 | 23.72 | 23.6573 | 57529 |
| 1732232100 | 23.69 | 0.02 | 0.08 | 23.7057 | 23.81 | 23.67 | 27544 |
| 1732145700 | 23.67 | 0.01 | 0.04 | 23.69 | 23.71 | 23.62 | 69763 |
| 1732059300 | 23.66 | -0.03 | -0.13 | 23.708 | 23.72 | 23.653 | 25810 |
| 1731972900 | 23.69 | -0.07 | -0.27 | 23.75 | 23.8 | 23.6 | 204924 |
| 1731713700 | 23.755 | 0.07 | 0.30 | 23.7199 | 23.76 | 23.68 | 29683 |
| 1731627300 | 23.685 | -0.04 | -0.15 | 23.7006 | 23.73 | 23.67 | 13456 |
| 1731540900 | 23.72 | 0.03 | 0.13 | 23.68 | 23.81 | 23.65 | 50842 |
| 1731454500 | 23.69 | -0.03 | -0.11 | 23.72 | 23.82 | 23.6701 | 108983 |
| 1731368100 | 23.715 | -0.04 | -0.15 | 23.71 | 23.74 | 23.683 | 34869 |
| 1731108900 | 23.75 | 0.13 | 0.55 | 23.67 | 23.78 | 23.67 | 13655 |
| 1731022500 | 23.62 | 0.06 | 0.25 | 23.62 | 23.75 | 23.591 | 75966 |
| 1730936100 | 23.56 | -0.13 | -0.55 | 23.555 | 23.61 | 23.555 | 28298 |
| 1730849700 | 23.69 | 0 | 0.00 | 23.6775 | 23.6999 | 23.64 | 51696 |
| 1730763300 | 23.69 | 0.08 | 0.32 | 23.71 | 23.71 | 23.64 | 39786 |
| 1730500500 | 23.615 | -0.03 | -0.11 | 23.6465 | 23.69 | 23.57 | 281733 |
| 1730414100 | 23.64 | 0.02 | 0.06 | 23.623 | 23.6696 | 23.61 | 37300 |
| 1730327700 | 23.625 | -0.02 | -0.06 | 23.62 | 23.65 | 23.59 | 23261 |
| 1730241300 | 23.64 | -0.01 | -0.04 | 23.625 | 23.64 | 23.61 | 19930 |
| 1730154900 | 23.65 | -0.01 | -0.04 | 23.66 | 23.66 | 23.6301 | 19836 |
| 1729895700 | 23.66 | 0.03 | 0.13 | 23.68 | 23.68 | 23.6404 | 23488 |
| 1729809300 | 23.63 | 0.04 | 0.15 | 23.59 | 23.64 | 23.5899 | 26099 |
| 1729722900 | 23.595 | -0.07 | -0.30 | 23.6297 | 23.6297 | 23.5944 | 11092 |
| 1729636500 | 23.6659 | -0.02 | -0.06 | 23.69 | 23.69 | 23.6557 | 37024 |
| 1729550100 | 23.6809 | -0.1 | -0.42 | 23.73 | 23.73 | 23.68 | 35791 |
| 1729290900 | 23.78 | -0.02 | -0.08 | 23.83 | 23.83 | 23.74 | 128714 |
| 1729204500 | 23.7995 | 0.04 | 0.18 | 23.72 | 23.81 | 23.72 | 52047 |
| 1729118100 | 23.7566 | 0.04 | 0.16 | 23.73 | 23.78 | 23.726 | 47847 |
| 1729031700 | 23.7196 | 0.04 | 0.17 | 23.71 | 23.73 | 23.705 | 33868 |
| 1728945300 | 23.6788 | -0.03 | -0.13 | 23.64 | 23.6983 | 23.64 | 14584 |
| 1728686100 | 23.71 | 0.03 | 0.15 | 23.7 | 23.73 | 23.6625 | 67078 |
| 1728599700 | 23.6754 | 0.02 | 0.07 | 23.6996 | 23.71 | 23.66 | 22442 |
| 1728513300 | 23.66 | -0.05 | -0.19 | 23.72 | 23.72 | 23.62 | 33253 |
| 1728426900 | 23.705 | 0.02 | 0.08 | 23.67 | 23.7277 | 23.67 | 23171 |
| 1728340500 | 23.6853 | 0.01 | 0.04 | 23.64 | 23.71 | 23.64 | 21383 |
| 1728081300 | 23.6767 | -0.1 | -0.41 | 23.71 | 23.74 | 23.67 | 44511 |
| 1727994900 | 23.775 | 0.02 | 0.11 | 23.75 | 23.79 | 23.72 | 32556 |
| 1727908500 | 23.75 | 0 | 0.00 | 23.75 | 23.78 | 23.73 | 28812 |
| 1727822100 | 23.75 | 0.05 | 0.21 | 23.74 | 23.76 | 23.73 | 24908 |
| 1727735520 | 23.7 | -0.03 | -0.11 | 23.69 | 23.72 | 23.69 | 35226 |
| 1727476500 | 23.7254 | 0.05 | 0.19 | 23.7 | 23.75 | 23.7 | 13738 |
| 1727390100 | 23.68 | -0.03 | -0.13 | 23.71 | 23.71 | 23.6701 | 25261 |
| 1727303700 | 23.71 | 0.01 | 0.02 | 23.72 | 23.72 | 23.6802 | 12344 |
| 1727217300 | 23.705 | -0.01 | -0.04 | 23.67 | 23.72 | 23.67 | 55321 |
| 1727130900 | 23.715 | -0.07 | -0.27 | 23.71 | 23.739 | 23.66 | 44545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
