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 | 0.07 | 0.292397660819 | 23.94 | 24.02 | 23.91 | 12537 | 23.98602111 | SP |
| 4 | -0.05 | -0.207813798836 | 24.06 | 24.09 | 23.89 | 3821 | 23.99201027 | SP |
| 12 | -0.14 | -0.579710144928 | 24.15 | 24.19 | 23.89 | 2810 | 24.02097454 | SP |
| 26 | 0.11 | 0.460251046025 | 23.9 | 24.37 | 23.8552 | 4447 | 24.04852186 | SP |
| 52 | 0.2 | 0.839983200336 | 23.81 | 24.37 | 23.65 | 3580 | 23.9725646 | SP |
| 156 | -1.76 | -6.82964687621 | 25.77 | 25.89 | 22.78 | 7026 | 23.96357332 | SP |
| 260 | -1.9 | -7.33307603242 | 25.91 | 27.4876 | 20.93 | 7393 | 24.60661197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 23.9909 | 0.01 | 0.05 | 23.99 | 24.02 | 23.97 | 43503 |
| 1735860900 | 23.98 | 0.04 | 0.17 | 23.98 | 23.99 | 23.9701 | 2502 |
| 1735688100 | 23.94 | 0.01 | 0.04 | 23.96 | 23.9675 | 23.9203 | 3507 |
| 1735601700 | 23.93 | 0.02 | 0.10 | 23.93 | 23.94 | 23.91 | 655 |
| 1735342500 | 23.905 | 0.01 | 0.04 | 23.9181 | 23.9181 | 23.9008 | 2455 |
| 1735256100 | 23.8949 | -0.11 | -0.44 | 23.89 | 23.8949 | 23.89 | 117 |
| 1735077840 | 24 | -0.02 | -0.08 | 24.01 | 24.01 | 23.9923 | 537 |
| 1734996900 | 24.02 | 0.02 | 0.10 | 24.02 | 24.02 | 23.9833 | 1657 |
| 1734737700 | 23.995 | 0.02 | 0.08 | 23.99 | 24.0184 | 23.99 | 1598 |
| 1734651300 | 23.975 | 0.01 | 0.02 | 23.99 | 23.99 | 23.975 | 730 |
| 1734564900 | 23.97 | -0.06 | -0.25 | 24.04 | 24.0669 | 23.97 | 1528 |
| 1734478500 | 24.03 | -0.02 | -0.08 | 24.02 | 24.03 | 24.02 | 1323 |
| 1734392100 | 24.05 | 0.02 | 0.06 | 24.06 | 24.06 | 24.05 | 839 |
| 1734132900 | 24.035 | 0 | 0.00 | 24.0237 | 24.05 | 24.0237 | 1701 |
| 1734046500 | 24.0345 | -0.03 | -0.13 | 24.0404 | 24.0404 | 24.03 | 4889 |
| 1733960100 | 24.065 | -0.01 | -0.04 | 24.06 | 24.07 | 24.06 | 612 |
| 1733873700 | 24.075 | 0.01 | 0.04 | 24.06 | 24.09 | 24.06 | 1266 |
| 1733787300 | 24.065 | -0.01 | -0.02 | 24.06 | 24.07 | 24.06 | 369 |
| 1733528100 | 24.07 | 0.04 | 0.15 | 24.07 | 24.0785 | 24.07 | 409 |
| 1733441700 | 24.035 | -0.02 | -0.08 | 24.05 | 24.05 | 24.035 | 2285 |
| 1733355300 | 24.055 | 0.03 | 0.12 | 24.04 | 24.07 | 24.04 | 2688 |
| 1733268900 | 24.025 | 0.01 | 0.06 | 24.025 | 24.025 | 24.025 | 151 |
| 1733182500 | 24.01 | -0.1 | -0.41 | 24.14 | 24.14 | 23.99 | 4445 |
| 1732917840 | 24.11 | 0.04 | 0.15 | 24.12 | 24.12 | 24.11 | 67 |
| 1732750500 | 24.075 | 0.04 | 0.17 | 24.0707 | 24.08 | 24.0707 | 1763 |
| 1732664100 | 24.035 | -0.04 | -0.17 | 24.07 | 24.07 | 24.0332 | 1172 |
| 1732577700 | 24.0763 | 0.05 | 0.23 | 24.07 | 24.1 | 24.07 | 5128 |
| 1732318500 | 24.0218 | 0.02 | 0.07 | 24.03 | 24.045 | 24.02 | 5194 |
| 1732232100 | 24.005 | -0.01 | -0.04 | 24.04 | 24.04 | 24.005 | 267 |
| 1732145700 | 24.0145 | -0.01 | -0.04 | 24.039 | 24.04 | 24 | 846 |
| 1732059300 | 24.025 | 0.01 | 0.04 | 24.04 | 24.04 | 24.0201 | 23676 |
| 1731972900 | 24.0146 | 0.03 | 0.11 | 24.02 | 24.02 | 23.9927 | 1705 |
| 1731713700 | 23.988 | 0.01 | 0.05 | 23.96 | 24.01 | 23.96 | 3540 |
| 1731627300 | 23.9755 | -0.03 | -0.12 | 24.02 | 24.02 | 23.97 | 910 |
| 1731540900 | 24.005 | 0.03 | 0.13 | 24 | 24.02 | 23.9904 | 4229 |
| 1731454500 | 23.975 | -0.02 | -0.08 | 23.97 | 23.975 | 23.97 | 65 |
| 1731368100 | 23.995 | -0.03 | -0.12 | 24.02 | 24.02 | 23.995 | 343 |
| 1731108900 | 24.025 | 0 | 0.00 | 24.05 | 24.05 | 24.025 | 462 |
| 1731022500 | 24.025 | 0.05 | 0.23 | 23.98 | 24.025 | 23.95 | 4307 |
| 1730936100 | 23.97 | -0.02 | -0.10 | 23.98 | 23.98 | 23.9699 | 758 |
| 1730849700 | 23.9931 | 0.02 | 0.08 | 23.98 | 24 | 23.975 | 727 |
| 1730763300 | 23.975 | 0.01 | 0.02 | 23.99 | 24.01 | 23.97 | 8762 |
| 1730500500 | 23.97 | -0.09 | -0.38 | 24.01 | 24.02 | 23.97 | 381 |
| 1730414100 | 24.0614 | -0.01 | -0.06 | 24.05 | 24.0899 | 24.05 | 1276 |
| 1730327700 | 24.075 | -0.02 | -0.10 | 24.1 | 24.12 | 24.07 | 1151 |
| 1730241300 | 24.0988 | 0.01 | 0.04 | 24.07 | 24.1 | 24.07 | 452 |
| 1730154900 | 24.09 | -0.01 | -0.04 | 24.12 | 24.12 | 24.0818 | 635 |
| 1729895700 | 24.1 | -0.01 | -0.02 | 24.1372 | 24.1372 | 24.1 | 581 |
| 1729809300 | 24.1057 | 0.03 | 0.11 | 24.1 | 24.13 | 24.1 | 1437 |
| 1729722900 | 24.08 | -0.03 | -0.12 | 24.1 | 24.1 | 24.07 | 1231 |
| 1729636500 | 24.11 | -0.01 | -0.02 | 24.1275 | 24.13 | 24.11 | 328 |
| 1729550100 | 24.115 | -0.05 | -0.20 | 24.16 | 24.16 | 24.115 | 243 |
| 1729290900 | 24.1634 | 0.02 | 0.07 | 24.17 | 24.17 | 24.16 | 1381 |
| 1729204500 | 24.1461 | -0.02 | -0.06 | 24.15 | 24.15 | 24.14 | 689 |
| 1729118100 | 24.1615 | 0.01 | 0.05 | 24.19 | 24.19 | 24.145 | 7782 |
| 1729031700 | 24.15 | 0.01 | 0.04 | 24.17 | 24.17 | 24.142 | 1417 |
| 1728945300 | 24.14 | -0.08 | -0.31 | 24.15 | 24.15 | 24.13 | 661 |
| 1728686100 | 24.215 | 0.09 | 0.37 | 24.14 | 24.22 | 24.1146 | 14308 |
| 1728599700 | 24.125 | 0.03 | 0.12 | 24.13 | 24.13 | 24.1 | 886 |
| 1728513300 | 24.095 | -0.02 | -0.08 | 24.096 | 24.12 | 24.09 | 2004 |
| 1728426900 | 24.115 | 0.02 | 0.08 | 24.09 | 24.12 | 24.09 | 2115 |
| 1728340500 | 24.095 | -0.05 | -0.20 | 24.12 | 24.13 | 24.095 | 989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
