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 | 0.0603 | 0.272357723577 | 22.14 | 22.25 | 22.11 | 4 | 22.11 | SP |
| 4 | 0.2043 | 0.928805237316 | 21.996 | 22.25 | 21.996 | 6 | 22.15188235 | SP |
| 12 | 0.5151 | 2.37535277516 | 21.6852 | 22.25 | 21.118 | 41 | 21.58393756 | SP |
| 26 | 1.8403 | 9.03880157171 | 20.36 | 22.25 | 19.93 | 264 | 20.67461863 | SP |
| 52 | 2.0603 | 10.2298907646 | 20.14 | 22.25 | 19.1416 | 2131 | 20.20020552 | SP |
| 156 | 2.0603 | 10.2298907646 | 20.14 | 22.25 | 19.1416 | 2131 | 20.20020552 | SP |
| 260 | 2.0603 | 10.2298907646 | 20.14 | 22.25 | 19.1416 | 2131 | 20.20020552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 22.2003 | -0.06 | -0.29 | 22.25 | 22.25 | 22.2003 | 1990 |
| 1718922600 | 22.264 | 0 | 0.01 | 22.264 | 22.264 | 22.264 | 0 |
| 1718749800 | 22.2625 | 0.06 | 0.27 | 22.2625 | 22.2625 | 22.2625 | 0 |
| 1718663400 | 22.2017 | 0.09 | 0.41 | 22.2017 | 22.2017 | 22.2017 | 0 |
| 1718404200 | 22.11 | -0.03 | -0.15 | 22.14 | 22.14 | 22.11 | 4 |
| 1718317800 | 22.143 | -0.07 | -0.33 | 22.143 | 22.143 | 22.143 | 0 |
| 1718231400 | 22.2154 | 0.16 | 0.72 | 22.2154 | 22.2154 | 22.2154 | 10 |
| 1718145000 | 22.0576 | -0.03 | -0.12 | 22.0576 | 22.0576 | 22.0576 | 0 |
| 1718058600 | 22.0849 | 0.03 | 0.14 | 22.0849 | 22.0849 | 22.0849 | 0 |
| 1717799400 | 22.053 | -0.15 | -0.66 | 22.053 | 22.053 | 22.053 | 0 |
| 1717713000 | 22.1993 | 0.02 | 0.11 | 22.1993 | 22.1993 | 22.1993 | 0 |
| 1717626600 | 22.1745 | 0.18 | 0.82 | 22.1745 | 22.1745 | 22.1745 | 0 |
| 1717540200 | 21.9949 | -0 | -0.00 | 21.9949 | 21.9949 | 21.9949 | 0 |
| 1717453800 | 21.9959 | 0.05 | 0.22 | 21.9959 | 21.9959 | 21.9959 | 0 |
| 1717194600 | 21.9476 | 0.14 | 0.64 | 21.9476 | 21.9476 | 21.9476 | 0 |
| 1717108200 | 21.8074 | 0.02 | 0.10 | 21.8074 | 21.8074 | 21.8074 | 0 |
| 1717021800 | 21.7866 | -0.21 | -0.95 | 21.7866 | 21.7866 | 21.7866 | 0 |
| 1716935400 | 21.996 | -0.01 | -0.05 | 21.996 | 21.996 | 21.996 | 3 |
| 1716589800 | 22.0062 | 0.13 | 0.59 | 22.0062 | 22.0062 | 22.0062 | 0 |
| 1716503400 | 21.8768 | -0.17 | -0.75 | 22 | 22 | 21.8768 | 2 |
| 1716417000 | 22.0429 | -0.13 | -0.60 | 22.0429 | 22.0429 | 22.0429 | 23 |
| 1716330600 | 22.1762 | 0.02 | 0.07 | 22.1762 | 22.1762 | 22.1762 | 2 |
| 1716244200 | 22.1608 | -0 | -0.02 | 22.14 | 22.1608 | 22.14 | 3 |
| 1715985000 | 22.1644 | 0.05 | 0.22 | 22.15 | 22.1644 | 22.15 | 95 |
| 1715898600 | 22.1164 | -0.05 | -0.22 | 22.1164 | 22.1164 | 22.1164 | 4 |
| 1715812200 | 22.1646 | 0.21 | 0.95 | 22.1646 | 22.1646 | 22.1646 | 0 |
| 1715725800 | 21.9553 | 0.12 | 0.57 | 21.9553 | 21.9553 | 21.9553 | 0 |
| 1715639400 | 21.8316 | -0.04 | -0.17 | 21.8316 | 21.8316 | 21.8316 | 0 |
| 1715380200 | 21.8686 | 0.04 | 0.19 | 21.8686 | 21.8686 | 21.8686 | 0 |
| 1715293800 | 21.8263 | 0.12 | 0.56 | 21.8263 | 21.8263 | 21.8263 | 0 |
| 1715207400 | 21.7054 | -0.02 | -0.10 | 21.7054 | 21.7054 | 21.7054 | 0 |
| 1715121000 | 21.7272 | 0.02 | 0.08 | 21.7272 | 21.7272 | 21.7272 | 0 |
| 1715034600 | 21.71 | 0.18 | 0.81 | 21.71 | 21.71 | 21.71 | 1 |
| 1714775400 | 21.5348 | 0.2 | 0.92 | 21.57 | 21.57 | 21.5348 | 1 |
| 1714689000 | 21.3382 | 0.19 | 0.91 | 21.38 | 21.38 | 21.33 | 185 |
| 1714602600 | 21.1459 | -0.04 | -0.20 | 21.1459 | 21.1459 | 21.1459 | 2 |
| 1714516200 | 21.189 | -0.28 | -1.29 | 21.189 | 21.189 | 21.189 | 0 |
| 1714429800 | 21.4669 | 0.04 | 0.18 | 21.4669 | 21.4669 | 21.4669 | 1 |
| 1714170600 | 21.4291 | 0.17 | 0.79 | 21.41 | 21.4291 | 21.41 | 20 |
| 1714084200 | 21.261 | -0.14 | -0.65 | 21.19 | 21.261 | 21.19 | 2 |
| 1713997800 | 21.4003 | 0 | 0.01 | 21.4003 | 21.4003 | 21.4003 | 0 |
| 1713911400 | 21.398 | 0.19 | 0.88 | 21.398 | 21.398 | 21.398 | 0 |
| 1713825000 | 21.2113 | 0.09 | 0.44 | 21.2113 | 21.2113 | 21.2113 | 20 |
| 1713565800 | 21.118 | -0.05 | -0.22 | 21.118 | 21.118 | 21.118 | 1 |
| 1713479400 | 21.1651 | -0.06 | -0.31 | 21.1651 | 21.1651 | 21.1651 | 0 |
| 1713393000 | 21.23 | -0.04 | -0.19 | 21.23 | 21.23 | 21.23 | 103 |
| 1713306600 | 21.27 | -0.11 | -0.51 | 21.36 | 21.36 | 21.27 | 146 |
| 1713220200 | 21.38 | -0.09 | -0.40 | 21.38 | 21.38 | 21.38 | 100 |
| 1712961000 | 21.465 | -0.27 | -1.24 | 21.465 | 21.465 | 21.465 | 0 |
| 1712874600 | 21.7345 | 0.13 | 0.60 | 21.7345 | 21.7345 | 21.7345 | 0 |
| 1712788200 | 21.605 | -0.21 | -0.95 | 21.64 | 21.64 | 21.605 | 20 |
| 1712701800 | 21.8112 | 0.02 | 0.10 | 21.91 | 21.91 | 21.8112 | 293 |
| 1712615400 | 21.79 | 0.05 | 0.21 | 21.79 | 21.79 | 21.79 | 59 |
| 1712356200 | 21.7449 | 0.14 | 0.66 | 21.7449 | 21.7449 | 21.7449 | 0 |
| 1712269800 | 21.602 | -0.16 | -0.72 | 21.96 | 21.96 | 21.602 | 1 |
| 1712183400 | 21.7589 | 0.07 | 0.34 | 21.7589 | 21.7589 | 21.7589 | 2 |
| 1712097000 | 21.6852 | -0.05 | -0.21 | 21.6852 | 21.6852 | 21.6852 | 2 |
| 1712010600 | 21.7317 | -0.04 | -0.19 | 21.7317 | 21.7317 | 21.7317 | 0 |
| 1711665000 | 21.7737 | 0.05 | 0.21 | 21.7737 | 21.7737 | 21.7737 | 0 |
| 1711578600 | 21.7275 | 0.12 | 0.56 | 21.7275 | 21.7275 | 21.7275 | 2 |
| 1711492200 | 21.6073 | -0.01 | -0.04 | 21.67 | 21.67 | 21.6073 | 3 |
| 1711405800 | 21.615 | -0.05 | -0.23 | 21.615 | 21.615 | 21.615 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
