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 | 0.01 | 0.0433087916847 | 23.09 | 23.392 | 22.99 | 12969 | 23.20512617 | SP |
| 4 | 0.2 | 0.873362445415 | 22.9 | 23.49 | 22.77 | 10628 | 23.13441818 | SP |
| 12 | 0.422 | 1.86083428874 | 22.678 | 23.49 | 22.25 | 14894 | 22.76519037 | SP |
| 26 | 0.88 | 3.9603960396 | 22.22 | 23.49 | 21 | 17715 | 22.43565566 | SP |
| 52 | 1.61 | 7.49185667752 | 21.49 | 23.49 | 21 | 19818 | 22.33415417 | SP |
| 156 | -4.01 | -14.7915898193 | 27.11 | 27.94 | 20.16 | 21400 | 23.07057718 | SP |
| 260 | -2.45 | -9.58904109589 | 25.55 | 27.94 | 20.16 | 19758 | 24.05142811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 23.18 | -0.02 | -0.09 | 23.17 | 23.27 | 23.12 | 5616 |
| 1727131200 | 23.2 | 0.06 | 0.26 | 23.12 | 23.32 | 23.12 | 8021 |
| 1726872000 | 23.1405 | -0.15 | -0.64 | 23.18 | 23.26 | 23.05 | 25985 |
| 1726785600 | 23.29 | 0.03 | 0.13 | 23.26 | 23.33 | 22.99 | 15784 |
| 1726699200 | 23.2601 | 0.08 | 0.36 | 23.21 | 23.392 | 23.1001 | 9129 |
| 1726612800 | 23.177 | -0.27 | -1.16 | 23.42 | 23.49 | 23.177 | 14549 |
| 1726526400 | 23.45 | 0.3 | 1.30 | 23.18 | 23.45 | 23.17 | 12052 |
| 1726267200 | 23.15 | 0 | 0.00 | 23.0885 | 23.31 | 23.05 | 8967 |
| 1726180800 | 23.15 | 0.17 | 0.74 | 22.961 | 23.15 | 22.94 | 6549 |
| 1726094400 | 22.98 | -0.13 | -0.56 | 23.14 | 23.14 | 22.92 | 6988 |
| 1726008000 | 23.11 | 0.03 | 0.13 | 23.1 | 23.21 | 22.96 | 14345 |
| 1725921600 | 23.08 | -0.08 | -0.35 | 23.11 | 23.1565 | 22.92 | 7588 |
| 1725662400 | 23.16 | 0.11 | 0.48 | 23.01 | 23.18 | 22.91 | 15028 |
| 1725576000 | 23.05 | 0.04 | 0.17 | 22.94 | 23.08 | 22.94 | 5840 |
| 1725489600 | 23.01 | 0.03 | 0.13 | 23.03 | 23.03 | 22.8745 | 3677 |
| 1725403200 | 22.98 | 0.06 | 0.26 | 22.8988 | 22.99 | 22.8988 | 5930 |
| 1725057600 | 22.92 | -0.09 | -0.39 | 22.88 | 23.01 | 22.77 | 19652 |
| 1724971200 | 23.01 | -0.01 | -0.04 | 22.96 | 23.06 | 22.91 | 8959 |
| 1724884800 | 23.02 | -0.01 | -0.04 | 22.9 | 23.08 | 22.9 | 5064 |
| 1724798400 | 23.03 | -0.07 | -0.30 | 22.98 | 23.08 | 22.8601 | 7745 |
| 1724712000 | 23.1 | 0.06 | 0.26 | 23.04 | 23.12 | 22.914 | 9420 |
| 1724452800 | 23.04 | 0.11 | 0.48 | 22.92 | 23.06 | 22.92 | 5387 |
| 1724366400 | 22.93 | -0.02 | -0.09 | 22.83 | 22.95 | 22.81 | 10866 |
| 1724280000 | 22.95 | 0.15 | 0.66 | 23.06 | 23.06 | 22.8 | 11647 |
| 1724193600 | 22.8 | -0.04 | -0.18 | 22.77 | 22.92 | 22.77 | 13734 |
| 1724107200 | 22.84 | 0 | 0.00 | 22.76 | 22.88 | 22.74 | 7933 |
| 1723848000 | 22.84 | 0.14 | 0.62 | 22.66 | 22.84 | 22.51 | 29197 |
| 1723761600 | 22.7 | -0.12 | -0.53 | 22.755 | 22.84 | 22.64 | 61939 |
| 1723675200 | 22.82 | -0.01 | -0.04 | 22.78 | 22.929 | 22.75 | 6814 |
| 1723588800 | 22.83 | 0.13 | 0.57 | 22.7524 | 22.89 | 22.74 | 8032 |
| 1723502400 | 22.7 | -0.09 | -0.39 | 22.71 | 22.91 | 22.69 | 9955 |
| 1723243200 | 22.79 | 0.05 | 0.22 | 22.86 | 22.86 | 22.67 | 8014 |
| 1723156800 | 22.74 | -0.13 | -0.57 | 22.92 | 22.92 | 22.69 | 8875 |
| 1723070400 | 22.87 | 0.13 | 0.57 | 22.73 | 22.9733 | 22.66 | 9171 |
| 1722984000 | 22.74 | -0.07 | -0.31 | 22.75 | 22.9 | 22.71 | 18019 |
| 1722897600 | 22.81 | 0.06 | 0.26 | 22.61 | 22.82 | 22.6 | 16324 |
| 1722638400 | 22.75 | 0.18 | 0.82 | 22.63 | 22.83 | 22.57 | 27527 |
| 1722552000 | 22.565 | 0.24 | 1.05 | 22.47 | 22.59 | 22.36 | 55391 |
| 1722465600 | 22.33 | -0.42 | -1.85 | 22.84 | 22.84 | 22.25 | 168889 |
| 1722379200 | 22.75 | 0 | 0.00 | 22.69 | 22.8149 | 22.6221 | 18162 |
| 1722292800 | 22.75 | -0.2 | -0.87 | 22.95 | 22.97 | 22.75 | 8002 |
| 1722033600 | 22.9498 | -0.02 | -0.09 | 22.98 | 22.99 | 22.83 | 9954 |
| 1721947200 | 22.97 | 0.12 | 0.53 | 22.82 | 22.97 | 22.82 | 16630 |
| 1721860800 | 22.85 | 0.04 | 0.18 | 22.77 | 22.85 | 22.76 | 6510 |
| 1721774400 | 22.81 | 0.01 | 0.04 | 22.76 | 22.826 | 22.72 | 9061 |
| 1721688000 | 22.8 | 0.07 | 0.31 | 22.7 | 22.8 | 22.7 | 2073 |
| 1721428800 | 22.73 | 0 | 0.00 | 22.67 | 22.79 | 22.67 | 5765 |
| 1721342400 | 22.73 | 0.01 | 0.04 | 22.77 | 22.8045 | 22.6171 | 7754 |
| 1721256000 | 22.72 | 0.02 | 0.09 | 22.58 | 22.7499 | 22.58 | 2512 |
| 1721169600 | 22.7 | 0.02 | 0.07 | 22.64 | 22.81 | 22.6376 | 14315 |
| 1721083200 | 22.685 | -0.1 | -0.42 | 22.74 | 22.7491 | 22.6 | 8125 |
| 1720824000 | 22.78 | -0.14 | -0.61 | 22.82 | 22.82 | 22.74 | 3603 |
| 1720737600 | 22.92 | 0.31 | 1.36 | 22.8 | 23.09 | 22.7413 | 7161 |
| 1720651200 | 22.6119 | 0.04 | 0.19 | 22.52 | 22.7 | 22.52 | 7019 |
| 1720564800 | 22.57 | 0.07 | 0.31 | 22.44 | 22.69 | 22.44 | 12646 |
| 1720478400 | 22.5006 | -0.23 | -1.01 | 22.79 | 22.79 | 22.46 | 5058 |
| 1720219200 | 22.73 | 0.07 | 0.31 | 22.65 | 22.76 | 22.56 | 6905 |
| 1720040640 | 22.6602 | -0.01 | -0.02 | 22.678 | 22.74 | 22.5 | 8300 |
| 1719960000 | 22.6657 | 0.03 | 0.11 | 22.57 | 22.8 | 22.31 | 28313 |
| 1719873600 | 22.64 | -0.05 | -0.22 | 22.63 | 22.785 | 22.45 | 20611 |
| 1719614400 | 22.69 | -0.01 | -0.04 | 22.77 | 23.13 | 22.46 | 158502 |
| 1719528000 | 22.7 | 0.06 | 0.27 | 22.59 | 22.79 | 22.51 | 38975 |
| 1719441600 | 22.64 | 0.23 | 1.03 | 22.31 | 22.71 | 22.31 | 36917 |
| 1719355200 | 22.41 | 0.06 | 0.27 | 22.3 | 22.48 | 22.3 | 17591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
