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 | 0.065 | 0.269374222959 | 24.13 | 24.21 | 24.1038 | 11321 | 24.15294596 | SP |
| 4 | 0.145 | 0.602910602911 | 24.05 | 24.21 | 24.01 | 7810 | 24.09274926 | SP |
| 12 | 0.305 | 1.27668480536 | 23.89 | 24.21 | 23.74 | 7058 | 23.97366828 | SP |
| 26 | 0.305 | 1.27668480536 | 23.89 | 24.21 | 23.65 | 4704 | 23.93394629 | SP |
| 52 | 0.815 | 3.48588537211 | 23.38 | 24.21 | 23.07 | 6246 | 23.67801458 | SP |
| 156 | -2.085 | -7.93378995434 | 26.28 | 26.35 | 22.78 | 7744 | 24.23580771 | SP |
| 260 | -1.66 | -6.4204215819 | 25.855 | 27.4876 | 20.93 | 7613 | 24.63289158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 24.195 | 0.05 | 0.22 | 24.2 | 24.2 | 24.195 | 343 |
| 1724366100 | 24.1414 | -0.02 | -0.10 | 24.17 | 24.21 | 24.135 | 14675 |
| 1724279700 | 24.165 | 0.04 | 0.15 | 24.13 | 24.18 | 24.13 | 34329 |
| 1724193300 | 24.13 | 0.01 | 0.04 | 24.15 | 24.15 | 24.12 | 3872 |
| 1724106900 | 24.12 | 0.01 | 0.04 | 24.11 | 24.128 | 24.11 | 454 |
| 1723847700 | 24.11 | 0 | 0.00 | 24.13 | 24.13 | 24.1038 | 3273 |
| 1723761300 | 24.11 | -0.04 | -0.17 | 24.12 | 24.12 | 24.09 | 362 |
| 1723674900 | 24.15 | 0.01 | 0.05 | 24.17 | 24.17 | 24.15 | 75 |
| 1723588500 | 24.139 | 0.06 | 0.25 | 24.11 | 24.149 | 24.11 | 2785 |
| 1723502100 | 24.08 | 0 | 0.02 | 24.1 | 24.1 | 24.078 | 4703 |
| 1723242900 | 24.075 | 0.02 | 0.10 | 24.1089 | 24.1089 | 24.06 | 2091 |
| 1723156500 | 24.05 | -0.05 | -0.19 | 24.05 | 24.09 | 24.05 | 33231 |
| 1723070100 | 24.095 | 0.02 | 0.06 | 24.12 | 24.12 | 24.06 | 6134 |
| 1722983700 | 24.0798 | -0.02 | -0.10 | 24.11 | 24.11 | 24.07 | 1331 |
| 1722897300 | 24.1041 | -0.02 | -0.10 | 24.15 | 24.15 | 24.07 | 2044 |
| 1722638100 | 24.1282 | 0.09 | 0.39 | 24.09 | 24.1282 | 24.09 | 2878 |
| 1722551700 | 24.035 | -0.05 | -0.19 | 24.02 | 24.035 | 24.01 | 31005 |
| 1722465300 | 24.0804 | 0.03 | 0.14 | 24.06 | 24.0804 | 24.0322 | 7389 |
| 1722378900 | 24.0478 | 0 | 0.01 | 24.06 | 24.07 | 24.03 | 3653 |
| 1722292500 | 24.045 | 0.01 | 0.04 | 24.07 | 24.07 | 24.04 | 470 |
| 1722033300 | 24.0357 | 0.03 | 0.11 | 24.05 | 24.05 | 24.035 | 1444 |
| 1721946900 | 24.0094 | 0.02 | 0.08 | 24.02 | 24.02 | 24.0094 | 4046 |
| 1721860500 | 23.9903 | 0.01 | 0.02 | 23.99 | 24 | 23.99 | 1621 |
| 1721774100 | 23.9853 | -0.02 | -0.10 | 23.98 | 23.9853 | 23.98 | 385 |
| 1721687700 | 24.01 | 0.04 | 0.17 | 24 | 24.01 | 24 | 25245 |
| 1721428500 | 23.97 | -0.01 | -0.04 | 23.99 | 23.9996 | 23.95 | 1380 |
| 1721342100 | 23.98 | -0.01 | -0.02 | 24.02 | 24.02 | 23.98 | 678 |
| 1721255700 | 23.985 | -0.01 | -0.02 | 24 | 24 | 23.95 | 29523 |
| 1721169300 | 23.99 | 0.01 | 0.02 | 24 | 24 | 23.99 | 1037 |
| 1721082900 | 23.9848 | 0.01 | 0.04 | 23.99 | 23.99 | 23.97 | 1186 |
| 1720823700 | 23.975 | 0.03 | 0.14 | 23.9857 | 23.99 | 23.975 | 3552 |
| 1720737300 | 23.9404 | 0.06 | 0.26 | 23.92 | 23.95 | 23.92 | 2417 |
| 1720650900 | 23.8795 | -0.02 | -0.08 | 23.88 | 23.89 | 23.87 | 6652 |
| 1720564500 | 23.8996 | 0.04 | 0.19 | 23.89 | 23.91 | 23.88 | 84897 |
| 1720478100 | 23.8552 | -0.03 | -0.13 | 23.9 | 23.9 | 23.8552 | 94 |
| 1720218900 | 23.8852 | 0.07 | 0.27 | 23.88 | 23.9 | 23.86 | 6618 |
| 1720040640 | 23.82 | 0.02 | 0.11 | 23.82 | 23.97 | 23.8 | 6784 |
| 1719959700 | 23.795 | 0.06 | 0.23 | 23.77 | 23.81 | 23.77 | 10153 |
| 1719873300 | 23.74 | -0.13 | -0.52 | 23.75 | 23.75 | 23.74 | 4284 |
| 1719614100 | 23.865 | 0.03 | 0.13 | 23.92 | 23.92 | 23.865 | 160 |
| 1719527700 | 23.835 | -0.01 | -0.04 | 23.89 | 23.89 | 23.81 | 12573 |
| 1719441300 | 23.845 | -0.02 | -0.06 | 23.83 | 23.86 | 23.83 | 997 |
| 1719354900 | 23.86 | 0 | 0.00 | 23.88 | 23.88 | 23.8452 | 5448 |
| 1719268500 | 23.86 | -0.01 | -0.02 | 23.88 | 23.88 | 23.8586 | 296 |
| 1719009300 | 23.865 | -0.01 | -0.03 | 23.87 | 23.87 | 23.865 | 525 |
| 1718922900 | 23.8728 | 0.03 | 0.12 | 23.84 | 23.94 | 23.84 | 6431 |
| 1718750100 | 23.845 | 0.02 | 0.08 | 23.84 | 23.85 | 23.81 | 11539 |
| 1718663700 | 23.825 | -0.02 | -0.06 | 23.85 | 23.85 | 23.81 | 562 |
| 1718404500 | 23.84 | -0.01 | -0.04 | 23.88 | 23.88 | 23.82 | 2387 |
| 1718318100 | 23.8494 | 0.03 | 0.12 | 23.84 | 23.85 | 23.84 | 520 |
| 1718231700 | 23.8198 | 0.04 | 0.16 | 23.89 | 23.89 | 23.8198 | 264 |
| 1718145300 | 23.7808 | 0.01 | 0.05 | 23.76 | 23.79 | 23.76 | 350 |
| 1718058900 | 23.77 | 0 | 0.02 | 23.74 | 23.79 | 23.74 | 173 |
| 1717799700 | 23.765 | -0.05 | -0.19 | 23.81 | 23.81 | 23.765 | 79 |
| 1717713300 | 23.81 | -0.01 | -0.04 | 23.83 | 23.83 | 23.79 | 1127 |
| 1717626900 | 23.82 | 0.02 | 0.11 | 23.83 | 23.93 | 23.7901 | 2038 |
| 1717540500 | 23.795 | 0.01 | 0.03 | 23.81 | 23.81 | 23.74 | 5302 |
| 1717454100 | 23.7879 | -0.12 | -0.48 | 23.77 | 23.79 | 23.766 | 8468 |
| 1717194900 | 23.9038 | 0.06 | 0.24 | 23.89 | 23.91 | 23.875 | 3368 |
| 1717108500 | 23.8454 | 0.01 | 0.02 | 23.87 | 23.87 | 23.8454 | 105 |
| 1717022100 | 23.84 | -0.03 | -0.11 | 23.87 | 23.87 | 23.84 | 310 |
| 1716935700 | 23.8652 | 0.01 | 0.04 | 23.88 | 23.89 | 23.84 | 3828 |
| 1716590100 | 23.855 | -0 | -0.00 | 23.87 | 23.87 | 23.8301 | 1268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
