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 | -1.1099 | -4.80476190476 | 23.1 | 23.1 | 22.199 | 452 | 22.47374202 | SP |
| 4 | -0.1999 | -0.90085624155 | 22.19 | 23.1 | 21.42 | 290 | 22.43838833 | SP |
| 12 | -0.1099 | -0.497285067873 | 22.1 | 23.82 | 21.42 | 752 | 22.73354361 | SP |
| 26 | 1.1001 | 5.26615605553 | 20.89 | 23.82 | 20.551 | 655 | 22.24612566 | SP |
| 52 | -5.3399 | -19.5386022686 | 27.33 | 27.6232 | 19.53 | 866 | 22.62900884 | SP |
| 156 | -4.8199 | -17.9779932861 | 26.81 | 32.04 | 19.53 | 1057 | 25.14468592 | SP |
| 260 | -2.5399 | -10.3542600897 | 24.53 | 34.18 | 19.53 | 1673 | 27.17316603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.9901 | -0.21 | -0.94 | 21.9901 | 21.9901 | 21.9901 | 0 |
| 1721341800 | 22.199 | -0.3 | -1.32 | 22.53 | 22.53 | 22.199 | 1223 |
| 1721255400 | 22.4965 | -0.52 | -2.26 | 22.8 | 22.8 | 22.4965 | 51 |
| 1721169000 | 23.0156 | 0.31 | 1.35 | 22.79 | 23.0156 | 22.79 | 217 |
| 1721082600 | 22.7091 | -0.36 | -1.56 | 22.96 | 22.96 | 22.7091 | 670 |
| 1720823400 | 23.0695 | 0.3 | 1.31 | 23.1 | 23.1 | 23.0695 | 100 |
| 1720737000 | 22.7707 | 0.33 | 1.47 | 22.78 | 22.78 | 22.7002 | 1152 |
| 1720650600 | 22.44 | 0.29 | 1.30 | 22.4015 | 22.44 | 22.4015 | 293 |
| 1720564200 | 22.1517 | -0.09 | -0.38 | 22.1517 | 22.1517 | 22.1517 | 0 |
| 1720477800 | 22.2369 | 0 | 0.01 | 22.35 | 22.35 | 22.2369 | 207 |
| 1720218600 | 22.2346 | 0.06 | 0.25 | 22.18 | 22.2346 | 22.18 | 20 |
| 1720040640 | 22.1781 | 0.52 | 2.38 | 21.86 | 22.1781 | 21.86 | 371 |
| 1719959400 | 21.6616 | 0.08 | 0.37 | 21.42 | 21.6616 | 21.42 | 213 |
| 1719873000 | 21.5816 | -0.24 | -1.09 | 21.67 | 21.67 | 21.5816 | 10 |
| 1719613800 | 21.8193 | 0 | 0.00 | 21.8193 | 21.8193 | 21.8193 | 0 |
| 1719527400 | 21.8193 | -0.08 | -0.35 | 21.93 | 21.93 | 21.8193 | 7 |
| 1719441000 | 21.896 | -0.04 | -0.18 | 21.896 | 21.896 | 21.896 | 31 |
| 1719354600 | 21.9354 | -0.2 | -0.92 | 22.11 | 22.11 | 21.9354 | 20 |
| 1719268200 | 22.138 | 0.12 | 0.53 | 22.16 | 22.16 | 22.11 | 260 |
| 1719009000 | 22.0212 | -0.18 | -0.82 | 22.19 | 22.19 | 22.0212 | 90 |
| 1718922600 | 22.2025 | -0.16 | -0.72 | 22.26 | 22.26 | 22.2025 | 109 |
| 1718749800 | 22.3631 | 0.02 | 0.09 | 22.35 | 22.3631 | 22.35 | 176 |
| 1718663400 | 22.3421 | 0.05 | 0.20 | 22.3421 | 22.3421 | 22.3421 | 35 |
| 1718404200 | 22.2969 | -0.42 | -1.86 | 22.5 | 22.5 | 22.25 | 2303 |
| 1718317800 | 22.7188 | -0.32 | -1.38 | 23.02 | 23.02 | 22.64 | 593 |
| 1718231400 | 23.0375 | 0.22 | 0.97 | 23.23 | 23.23 | 23.0375 | 573 |
| 1718145000 | 22.817 | -0.17 | -0.75 | 22.67 | 22.8595 | 22.67 | 510 |
| 1718058600 | 22.9883 | 0.18 | 0.81 | 22.73 | 22.9883 | 22.73 | 4 |
| 1717799400 | 22.8047 | -0.35 | -1.51 | 22.93 | 22.93 | 22.8047 | 199 |
| 1717713000 | 23.155 | -0.14 | -0.62 | 23.14 | 23.1551 | 23.11 | 1099 |
| 1717626600 | 23.2993 | 0.31 | 1.33 | 23.16 | 23.2993 | 23.16 | 686 |
| 1717540200 | 22.9936 | -0.28 | -1.20 | 23.11 | 23.11 | 22.9936 | 15 |
| 1717453800 | 23.2737 | -0.11 | -0.45 | 23.57 | 23.57 | 23.2 | 310 |
| 1717194600 | 23.379 | 0.04 | 0.16 | 23.4 | 23.4 | 23.06 | 1402 |
| 1717108200 | 23.3419 | 0.16 | 0.70 | 23.29 | 23.3419 | 23.29 | 43 |
| 1717021800 | 23.1806 | -0.46 | -1.95 | 23.34 | 23.34 | 23.1806 | 412 |
| 1716935400 | 23.6419 | 0.1 | 0.44 | 23.74 | 23.78 | 23.6419 | 297 |
| 1716589800 | 23.5375 | 0.38 | 1.63 | 23.5375 | 23.5375 | 23.5375 | 98 |
| 1716503400 | 23.1592 | -0.29 | -1.22 | 23.63 | 23.63 | 23.1592 | 409 |
| 1716417000 | 23.4457 | -0.04 | -0.17 | 23.37 | 23.4457 | 23.37 | 7 |
| 1716330600 | 23.4846 | -0.12 | -0.50 | 23.49 | 23.49 | 23.4066 | 456 |
| 1716244200 | 23.602 | 0.03 | 0.15 | 23.55 | 23.602 | 23.55 | 222 |
| 1715985000 | 23.5677 | 0.06 | 0.24 | 23.53 | 23.57 | 23.46 | 1740 |
| 1715898600 | 23.5121 | -0.26 | -1.11 | 23.7 | 23.7 | 23.5121 | 870 |
| 1715812200 | 23.7759 | 0.2 | 0.86 | 23.82 | 23.82 | 23.75 | 358 |
| 1715725800 | 23.5742 | 0.37 | 1.58 | 23.5226 | 23.5742 | 23.49 | 809 |
| 1715639400 | 23.2065 | 0.07 | 0.32 | 23.33 | 23.33 | 23.2065 | 1230 |
| 1715380200 | 23.1329 | -0.08 | -0.33 | 23.35 | 23.35 | 23.1329 | 757 |
| 1715293800 | 23.2102 | 0.27 | 1.18 | 23.02 | 23.23 | 23.02 | 971 |
| 1715207400 | 22.94 | -0.07 | -0.29 | 22.84 | 22.94 | 22.83 | 1330 |
| 1715121000 | 23.0075 | 0.01 | 0.02 | 23.05 | 23.1 | 23.0075 | 1033 |
| 1715034600 | 23.0019 | 0.28 | 1.23 | 22.96 | 23.0019 | 22.96 | 603 |
| 1714775400 | 22.7217 | 0.37 | 1.64 | 22.69 | 22.81 | 22.64 | 3112 |
| 1714689000 | 22.354 | 0.29 | 1.29 | 22.16 | 22.45 | 22.16 | 10109 |
| 1714602600 | 22.069 | -0 | -0.00 | 22.01 | 22.069 | 21.971 | 1216 |
| 1714516200 | 22.0698 | -0.48 | -2.13 | 22.17 | 22.17 | 22.0698 | 1691 |
| 1714429800 | 22.5496 | 0.37 | 1.65 | 22.37 | 22.5496 | 22.37 | 184 |
| 1714170600 | 22.1836 | 0.28 | 1.27 | 22.1 | 22.1836 | 22.1 | 428 |
| 1714084200 | 21.9064 | 0 | 0.00 | 21.65 | 21.9064 | 21.65 | 88 |
| 1713997800 | 21.9058 | 0.02 | 0.08 | 21.99 | 21.99 | 21.9058 | 835 |
| 1713911400 | 21.8884 | 0.2 | 0.91 | 21.8884 | 21.8884 | 21.8884 | 1 |
| 1713825000 | 21.6906 | 0.14 | 0.65 | 21.66 | 21.6906 | 21.51 | 1215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
