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 | -0.125 | -0.503829101169 | 24.81 | 24.81 | 24.685 | 980 | 24.73355247 | SP |
| 4 | -0.02 | -0.0809552722121 | 24.705 | 24.825 | 24.64 | 1827 | 24.77426491 | SP |
| 12 | -0.0785 | -0.316998808731 | 24.7635 | 24.825 | 24.49 | 955 | 24.71339065 | SP |
| 26 | -0.395 | -1.57496012759 | 25.08 | 25.14 | 24.49 | 759 | 24.75341109 | SP |
| 52 | -0.395 | -1.57496012759 | 25.08 | 25.14 | 24.49 | 759 | 24.75341109 | SP |
| 156 | -0.395 | -1.57496012759 | 25.08 | 25.14 | 24.49 | 759 | 24.75341109 | SP |
| 260 | -0.395 | -1.57496012759 | 25.08 | 25.14 | 24.49 | 759 | 24.75341109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 24.685 | -0.01 | -0.04 | 24.7 | 24.7 | 24.685 | 1367 |
| 1741217700 | 24.695 | -0.02 | -0.06 | 24.69 | 24.695 | 24.69 | 6 |
| 1741131300 | 24.71 | -0.05 | -0.18 | 24.74 | 24.75 | 24.71 | 200 |
| 1741044900 | 24.755 | -0.06 | -0.22 | 24.7455 | 24.77 | 24.74 | 3225 |
| 1740785700 | 24.81 | 0.02 | 0.08 | 24.81 | 24.81 | 24.81 | 0 |
| 1740699300 | 24.79 | -0.04 | -0.14 | 24.75 | 24.79 | 24.75 | 24447 |
| 1740612900 | 24.825 | 0.02 | 0.08 | 24.8 | 24.825 | 24.8 | 6 |
| 1740526500 | 24.805 | 0.05 | 0.20 | 24.805 | 24.805 | 24.805 | 0 |
| 1740440100 | 24.755 | 0.02 | 0.06 | 24.76 | 24.77 | 24.755 | 2500 |
| 1740180900 | 24.74 | 0.01 | 0.04 | 24.73 | 24.74 | 24.73 | 1 |
| 1740094500 | 24.73 | 0.02 | 0.08 | 24.73 | 24.73 | 24.73 | 2000 |
| 1740008100 | 24.71 | 0.04 | 0.16 | 24.71 | 24.71 | 24.71 | 2 |
| 1739921700 | 24.67 | -0.06 | -0.24 | 24.695 | 24.695 | 24.67 | 1 |
| 1739576100 | 24.73 | 0.05 | 0.20 | 24.73 | 24.73 | 24.73 | 350 |
| 1739489700 | 24.68 | 0.04 | 0.16 | 24.6701 | 24.69 | 24.6701 | 400 |
| 1739403300 | 24.64 | -0.07 | -0.26 | 24.64 | 24.64 | 24.64 | 1 |
| 1739316900 | 24.705 | -0.02 | -0.08 | 24.705 | 24.705 | 24.705 | 0 |
| 1739230500 | 24.725 | 0.02 | 0.08 | 24.725 | 24.725 | 24.725 | 0 |
| 1738971300 | 24.705 | -0.02 | -0.08 | 24.705 | 24.705 | 24.705 | 0 |
| 1738884900 | 24.725 | 0 | 0.00 | 24.725 | 24.725 | 24.725 | 0 |
| 1738798500 | 24.725 | 0.05 | 0.18 | 24.725 | 24.725 | 24.725 | 2 |
| 1738712100 | 24.68 | 0.02 | 0.08 | 24.68 | 24.68 | 24.68 | 0 |
| 1738625700 | 24.66 | -0.03 | -0.11 | 24.66 | 24.66 | 24.66 | 100 |
| 1738366500 | 24.6865 | -0.01 | -0.05 | 24.6865 | 24.6865 | 24.6865 | 0 |
| 1738280100 | 24.7 | 0.03 | 0.12 | 24.7 | 24.7 | 24.7 | 0 |
| 1738193700 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1738107300 | 24.67 | -0.01 | -0.02 | 24.67 | 24.67 | 24.67 | 0 |
| 1738020900 | 24.675 | 0.05 | 0.20 | 24.675 | 24.675 | 24.675 | 0 |
| 1737761700 | 24.625 | 0 | 0.00 | 24.625 | 24.625 | 24.625 | 0 |
| 1737675300 | 24.625 | 0 | 0.00 | 24.625 | 24.625 | 24.625 | 0 |
| 1737588900 | 24.625 | 0.02 | 0.06 | 24.625 | 24.625 | 24.625 | 0 |
| 1737502500 | 24.61 | 0.01 | 0.04 | 24.61 | 24.61 | 24.61 | 0 |
| 1737156900 | 24.6 | 0.05 | 0.22 | 24.6 | 24.6 | 24.6 | 0 |
| 1737070500 | 24.545 | -0.02 | -0.08 | 24.57 | 24.57 | 24.545 | 100 |
| 1736984100 | 24.565 | 0.08 | 0.31 | 24.565 | 24.565 | 24.565 | 0 |
| 1736897700 | 24.49 | -0.01 | -0.04 | 24.49 | 24.49 | 24.49 | 0 |
| 1736811300 | 24.5 | -0.03 | -0.12 | 24.5 | 24.5 | 24.5 | 80 |
| 1736552100 | 24.53 | -0.05 | -0.20 | 24.53 | 24.53 | 24.53 | 0 |
| 1736379300 | 24.58 | -0.05 | -0.18 | 24.58 | 24.58 | 24.58 | 0 |
| 1736292900 | 24.625 | -0.02 | -0.08 | 24.64 | 24.64 | 24.625 | 200 |
| 1736206500 | 24.645 | 0.02 | 0.10 | 24.645 | 24.645 | 24.645 | 0 |
| 1735947300 | 24.62 | -0.01 | -0.04 | 24.62 | 24.62 | 24.62 | 0 |
| 1735860900 | 24.63 | 0.02 | 0.10 | 24.645 | 24.645 | 24.63 | 405 |
| 1735688100 | 24.605 | -0.02 | -0.06 | 24.605 | 24.605 | 24.605 | 4 |
| 1735601700 | 24.62 | 0.06 | 0.24 | 24.63 | 24.63 | 24.62 | 3933 |
| 1735342500 | 24.56 | -0.01 | -0.04 | 24.5661 | 24.5661 | 24.56 | 505 |
| 1735256100 | 24.57 | 0.02 | 0.06 | 24.59 | 24.59 | 24.57 | 4401 |
| 1735077840 | 24.555 | -0.01 | -0.02 | 24.555 | 24.555 | 24.555 | 28 |
| 1734996900 | 24.56 | -0.03 | -0.10 | 24.58 | 24.58 | 24.55 | 501 |
| 1734737700 | 24.585 | 0.06 | 0.24 | 24.54 | 24.65 | 24.54 | 6267 |
| 1734651300 | 24.525 | -0.13 | -0.53 | 24.51 | 24.525 | 24.51 | 319 |
| 1734564900 | 24.655 | -0.1 | -0.38 | 24.655 | 24.655 | 24.655 | 0 |
| 1734478500 | 24.75 | -0.03 | -0.12 | 24.75 | 24.75 | 24.75 | 0 |
| 1734392100 | 24.78 | 0.02 | 0.07 | 24.78 | 24.78 | 24.78 | 0 |
| 1734132900 | 24.7635 | -0.05 | -0.21 | 24.7635 | 24.7635 | 24.7635 | 0 |
| 1734046500 | 24.815 | -0.04 | -0.14 | 24.8 | 24.82 | 24.79 | 27289 |
| 1733960100 | 24.85 | -0.03 | -0.12 | 24.85 | 24.85 | 24.85 | 0 |
| 1733873700 | 24.88 | -0.02 | -0.08 | 24.88 | 24.88 | 24.88 | 0 |
| 1733787300 | 24.9 | -0.03 | -0.12 | 24.9 | 24.9 | 24.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
