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 | -0.23 | -0.938775510204 | 24.5 | 24.61 | 24.24 | 2690 | 24.34007258 | SP |
| 4 | 0.54 | 2.27560050569 | 23.73 | 24.61 | 23.37 | 1733 | 23.98431085 | SP |
| 12 | 0.39 | 1.63316582915 | 23.88 | 25.0367 | 23.37 | 3574 | 24.09851495 | SP |
| 26 | 1.59 | 7.01058201058 | 22.68 | 25.0367 | 22.68 | 3702 | 24.06894491 | SP |
| 52 | 1.29 | 5.6135770235 | 22.98 | 25.0367 | 20.49 | 5037 | 22.99735298 | SP |
| 156 | 1.29 | 5.6135770235 | 22.98 | 25.0367 | 20.49 | 5037 | 22.99735298 | SP |
| 260 | 1.29 | 5.6135770235 | 22.98 | 25.0367 | 20.49 | 5037 | 22.99735298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 24.27 | -0.05 | -0.21 | 24.55 | 24.56 | 24.27 | 6644 |
| 1721256000 | 24.322 | -0.14 | -0.56 | 24.35 | 24.3639 | 24.28 | 924 |
| 1721169600 | 24.46 | 0.1 | 0.41 | 24.24 | 24.46 | 24.24 | 2710 |
| 1721083200 | 24.36 | -0.24 | -0.97 | 24.42 | 24.46 | 24.36 | 2780 |
| 1720824000 | 24.5986 | 0.21 | 0.88 | 24.5 | 24.61 | 24.5 | 394 |
| 1720737600 | 24.3849 | 0.23 | 0.97 | 24.43 | 24.4301 | 24.382 | 622 |
| 1720651200 | 24.15 | 0.29 | 1.19 | 24.06 | 24.15 | 24.06 | 516 |
| 1720564800 | 23.865 | 0.03 | 0.13 | 23.87 | 23.87 | 23.85 | 165 |
| 1720478400 | 23.8346 | -0.14 | -0.58 | 23.94 | 23.94 | 23.82 | 286 |
| 1720219200 | 23.9745 | 0.13 | 0.54 | 23.92 | 23.9745 | 23.92 | 234 |
| 1720040640 | 23.8447 | 0.32 | 1.35 | 23.81 | 23.855 | 23.81 | 218 |
| 1719960000 | 23.5269 | 0.04 | 0.16 | 23.37 | 23.53 | 23.37 | 216 |
| 1719873600 | 23.49 | -0.01 | -0.04 | 23.63 | 23.66 | 23.49 | 1099 |
| 1719614400 | 23.5003 | 0 | 0.00 | 23.5003 | 23.5003 | 23.5003 | 0 |
| 1719528000 | 23.5003 | 0.03 | 0.11 | 23.51 | 23.5947 | 23.49 | 4617 |
| 1719441600 | 23.4742 | -0.4 | -1.68 | 23.43 | 23.53 | 23.4 | 2375 |
| 1719355200 | 23.875 | -0.06 | -0.24 | 23.86 | 23.875 | 23.86 | 87 |
| 1719268800 | 23.9315 | 0.24 | 1.02 | 23.95 | 24.03 | 23.87 | 5066 |
| 1719009600 | 23.69 | -0.07 | -0.29 | 23.73 | 23.73 | 23.69 | 2242 |
| 1718923200 | 23.76 | -0.12 | -0.50 | 23.9 | 23.9 | 23.76 | 406 |
| 1718750400 | 23.88 | 0.12 | 0.51 | 23.87 | 23.9 | 23.87 | 2659 |
| 1718664000 | 23.76 | 0.23 | 0.96 | 23.56 | 23.76 | 23.54 | 1087 |
| 1718404800 | 23.5347 | -0.32 | -1.32 | 23.63 | 23.63 | 23.53 | 9959 |
| 1718318400 | 23.85 | -0.4 | -1.63 | 24.15 | 24.15 | 23.82 | 35297 |
| 1718232000 | 24.2452 | 0.3 | 1.23 | 24.32 | 24.33 | 24.2452 | 1820 |
| 1718145600 | 23.95 | -0.24 | -0.99 | 23.96 | 23.97 | 23.95 | 1740 |
| 1718059200 | 24.19 | 0.07 | 0.29 | 24.12 | 24.2 | 24.03 | 3863 |
| 1717800000 | 24.12 | -0.33 | -1.35 | 24.26 | 24.31 | 24.12 | 2313 |
| 1717713600 | 24.45 | -0.01 | -0.04 | 24.42 | 24.47 | 24.4 | 7486 |
| 1717627200 | 24.46 | 0.2 | 0.82 | 24.37 | 24.5 | 24.37 | 5259 |
| 1717540800 | 24.26 | -0.03 | -0.13 | 24.28 | 24.29 | 24.23 | 7222 |
| 1717454400 | 24.2916 | -0.06 | -0.24 | 24.38 | 24.44 | 24.25 | 2672 |
| 1717195200 | 24.35 | 0.04 | 0.16 | 24.22 | 24.35 | 24.1501 | 10983 |
| 1717108800 | 24.31 | 0.13 | 0.54 | 24.25 | 24.36 | 24.25 | 1949 |
| 1717022400 | 24.18 | -0.4 | -1.61 | 24.23 | 24.23 | 24.18 | 72 |
| 1716936000 | 24.5763 | -0.02 | -0.07 | 24.62 | 24.63 | 24.51 | 1580 |
| 1716590400 | 24.5933 | 0.15 | 0.63 | 24.6 | 24.65 | 24.58 | 380 |
| 1716504000 | 24.4404 | -0.15 | -0.61 | 24.83 | 24.83 | 24.43 | 1389 |
| 1716417600 | 24.59 | -0.29 | -1.18 | 24.74 | 24.74 | 24.59 | 935 |
| 1716331200 | 24.8829 | -0.12 | -0.47 | 24.9 | 24.9 | 24.84 | 3452 |
| 1716244800 | 25.0016 | -0.04 | -0.14 | 25.0234 | 25.0234 | 25.0016 | 327 |
| 1715985600 | 25.0367 | 0.08 | 0.31 | 24.92 | 25.0367 | 24.9101 | 1083 |
| 1715899200 | 24.96 | -0.01 | -0.03 | 24.94 | 24.97 | 24.94 | 653 |
| 1715812800 | 24.967 | 0.19 | 0.76 | 24.86 | 24.967 | 24.86 | 844 |
| 1715726400 | 24.7786 | 0.08 | 0.34 | 24.7555 | 24.7786 | 24.7109 | 1212 |
| 1715640000 | 24.6946 | 0.1 | 0.40 | 24.66 | 24.76 | 24.66 | 1947 |
| 1715380800 | 24.5966 | 0.08 | 0.35 | 24.71 | 24.71 | 24.58 | 1423 |
| 1715294400 | 24.5118 | 0.21 | 0.85 | 24.33 | 24.5118 | 24.33 | 918 |
| 1715208000 | 24.305 | -0.05 | -0.22 | 24.2 | 24.305 | 24.2 | 2292 |
| 1715121600 | 24.3583 | -0.08 | -0.33 | 24.43 | 24.43 | 24.3583 | 155 |
| 1715035200 | 24.44 | 0.11 | 0.45 | 24.47 | 24.47 | 24.39 | 827 |
| 1714776000 | 24.33 | 0.26 | 1.08 | 24.31 | 24.34 | 24.27 | 14091 |
| 1714689600 | 24.0704 | 0.53 | 2.23 | 23.93 | 24.13 | 23.89 | 10388 |
| 1714603200 | 23.5445 | -0.01 | -0.02 | 23.56 | 23.74 | 23.51 | 1081 |
| 1714516800 | 23.55 | -0.47 | -1.96 | 23.84 | 23.84 | 23.54 | 3188 |
| 1714430400 | 24.0203 | 0.09 | 0.36 | 23.89 | 24.03 | 23.89 | 21099 |
| 1714171200 | 23.935 | 0.29 | 1.25 | 23.88 | 23.9351 | 23.85 | 4912 |
| 1714084800 | 23.6405 | -0.12 | -0.51 | 23.4542 | 23.6405 | 23.43 | 1940 |
| 1713998400 | 23.7608 | -0.01 | -0.04 | 23.78 | 23.79 | 23.72 | 537 |
| 1713912000 | 23.7712 | 0.16 | 0.66 | 23.66 | 23.79 | 23.66 | 11665 |
| 1713825600 | 23.6142 | 0.31 | 1.33 | 23.4 | 23.6142 | 23.4 | 255 |
| 1713566400 | 23.3044 | -0.09 | -0.36 | 23.31 | 23.32 | 23.3044 | 477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
