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 | 0.3198 | 1.38321799308 | 23.12 | 23.62 | 23.09 | 21374 | 23.48662821 | SP |
| 4 | 0.9798 | 4.3624220837 | 22.46 | 23.62 | 22.44 | 11340 | 23.33175917 | SP |
| 12 | 0.2898 | 1.25183585313 | 23.15 | 24.135 | 22.44 | 7922 | 23.31181697 | SP |
| 26 | -1.3402 | -5.40839386602 | 24.78 | 24.925 | 22.44 | 30094 | 23.96858908 | SP |
| 52 | -1.3402 | -5.40839386602 | 24.78 | 24.925 | 22.44 | 30094 | 23.96858908 | SP |
| 156 | -1.3402 | -5.40839386602 | 24.78 | 24.925 | 22.44 | 30094 | 23.96858908 | SP |
| 260 | -1.3402 | -5.40839386602 | 24.78 | 24.925 | 22.44 | 30094 | 23.96858908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.4398 | -0.13 | -0.53 | 23.61 | 23.61 | 23.4398 | 1350 |
| 1738884600 | 23.565 | 0.05 | 0.19 | 23.58 | 23.599 | 23.55 | 2903 |
| 1738798200 | 23.5194 | 0.08 | 0.36 | 23.5 | 23.535 | 23.5 | 66670 |
| 1738711800 | 23.4358 | 0.25 | 1.06 | 23.3764 | 23.46 | 23.3764 | 33719 |
| 1738625400 | 23.19 | -0.21 | -0.90 | 23.12 | 23.2399 | 23.09 | 2126 |
| 1738366200 | 23.4 | -0.19 | -0.81 | 23.55 | 23.6 | 23.3899 | 3171 |
| 1738279800 | 23.59 | 0.3 | 1.29 | 23.62 | 23.62 | 23.49 | 4958 |
| 1738193400 | 23.29 | 0.03 | 0.13 | 23.26 | 23.35 | 23.26 | 1034 |
| 1738107000 | 23.26 | 0.05 | 0.22 | 23.219 | 23.26 | 23.21 | 6811 |
| 1738020600 | 23.2098 | -0.17 | -0.74 | 23.18 | 23.21 | 23.16 | 1285 |
| 1737761400 | 23.3823 | 0.2 | 0.84 | 23.38 | 23.4006 | 23.38 | 3370 |
| 1737675000 | 23.1867 | 0 | 0.00 | 23.1867 | 23.1867 | 23.1867 | 0 |
| 1737588600 | 23.1867 | -0.02 | -0.08 | 23.23 | 23.2338 | 23.1867 | 57775 |
| 1737502200 | 23.2058 | 0.24 | 1.03 | 23.115 | 23.21 | 23.115 | 2461 |
| 1737156600 | 22.9692 | 0.13 | 0.56 | 22.98 | 22.99 | 22.955 | 6252 |
| 1737070200 | 22.8412 | 0.03 | 0.14 | 22.83 | 22.87 | 22.83 | 3569 |
| 1736983800 | 22.8104 | 0.21 | 0.93 | 22.771 | 22.8104 | 22.77 | 1289 |
| 1736897400 | 22.6 | 0.11 | 0.49 | 22.53 | 22.63 | 22.53 | 2699 |
| 1736811000 | 22.4896 | -0.1 | -0.43 | 22.46 | 22.4896 | 22.44 | 2581 |
| 1736551800 | 22.5877 | -0.35 | -1.51 | 22.69 | 22.69 | 22.58 | 3602 |
| 1736379000 | 22.9346 | -0.04 | -0.15 | 22.8897 | 22.9346 | 22.8897 | 1528 |
| 1736292600 | 22.97 | -0.03 | -0.13 | 23.05 | 23.052 | 22.97 | 6009 |
| 1736206200 | 23 | 0.07 | 0.31 | 23.09 | 23.09 | 23 | 3153 |
| 1735947000 | 22.93 | 0.05 | 0.22 | 22.89 | 22.9422 | 22.89 | 3207 |
| 1735860600 | 22.88 | 0.03 | 0.15 | 22.9482 | 22.9482 | 22.88 | 8918 |
| 1735687800 | 22.8467 | -0.02 | -0.11 | 22.83 | 22.86 | 22.83 | 1740 |
| 1735601400 | 22.8711 | -0.28 | -1.21 | 22.9 | 22.92 | 22.8711 | 9936 |
| 1735342200 | 23.152 | -0.05 | -0.22 | 23.1341 | 23.161 | 23.1341 | 544 |
| 1735255800 | 23.2027 | 0.04 | 0.17 | 23.2 | 23.22 | 23.2 | 823 |
| 1735077840 | 23.1642 | 0.04 | 0.19 | 23.15 | 23.1642 | 23.15 | 2019 |
| 1734996600 | 23.12 | 0.1 | 0.45 | 22.97 | 23.12 | 22.97 | 8377 |
| 1734737400 | 23.0174 | 0.06 | 0.25 | 22.92 | 23.1005 | 22.92 | 2728 |
| 1734651000 | 22.96 | 0.01 | 0.04 | 23.055 | 23.06 | 22.96 | 3794 |
| 1734564600 | 22.95 | -0.51 | -2.17 | 23.47 | 23.47 | 22.95 | 3938 |
| 1734478200 | 23.46 | -0.06 | -0.26 | 23.42 | 23.5 | 23.42 | 16810 |
| 1734391800 | 23.52 | -0.1 | -0.41 | 23.56 | 23.6 | 23.52 | 5197 |
| 1734132600 | 23.616 | -0.06 | -0.25 | 23.615 | 23.6384 | 23.59 | 9147 |
| 1734046200 | 23.6756 | -0.18 | -0.74 | 23.74 | 23.74 | 23.6756 | 2223 |
| 1733959800 | 23.8525 | 0.14 | 0.60 | 23.85 | 23.87 | 23.83 | 5451 |
| 1733873400 | 23.71 | -0.29 | -1.21 | 23.805 | 23.81 | 23.71 | 6779 |
| 1733787000 | 24 | 0.18 | 0.76 | 24.095 | 24.135 | 23.991 | 6535 |
| 1733527800 | 23.8193 | -0.01 | -0.04 | 23.83 | 23.8495 | 23.8 | 6081 |
| 1733441400 | 23.83 | 0.12 | 0.52 | 23.829 | 23.85 | 23.8004 | 3842 |
| 1733355000 | 23.7073 | 0.02 | 0.09 | 23.7299 | 23.7299 | 23.6996 | 504 |
| 1733268600 | 23.6866 | 0.13 | 0.53 | 23.67 | 23.7001 | 23.67 | 2713 |
| 1733182200 | 23.561 | 0.09 | 0.40 | 23.4558 | 23.561 | 23.44 | 1616 |
| 1732917840 | 23.4681 | 0.25 | 1.07 | 23.37 | 23.4681 | 23.35 | 1080 |
| 1732750200 | 23.22 | 0.03 | 0.13 | 23.22 | 23.23 | 23.2 | 24794 |
| 1732663800 | 23.19 | -0.14 | -0.60 | 23.1645 | 23.19 | 23.1645 | 1413 |
| 1732577400 | 23.33 | 0.07 | 0.30 | 23.36 | 23.36 | 23.2602 | 19498 |
| 1732318200 | 23.26 | 0.1 | 0.42 | 23.19 | 23.26 | 23.17 | 31841 |
| 1732231800 | 23.1627 | -0.01 | -0.06 | 23.19 | 23.19 | 23.1601 | 3725 |
| 1732145400 | 23.1755 | -0.06 | -0.27 | 23.07 | 23.1755 | 23.07 | 7197 |
| 1732059000 | 23.2376 | 0.02 | 0.07 | 23.11 | 23.24 | 23.11 | 3644 |
| 1731972600 | 23.2209 | 0.13 | 0.55 | 23.15 | 23.26 | 23.15 | 2750 |
| 1731713400 | 23.0945 | -0.11 | -0.47 | 23.09 | 23.11 | 23.06 | 2107 |
| 1731627000 | 23.2026 | -0.01 | -0.06 | 23.29 | 23.32 | 23.2 | 31463 |
| 1731540600 | 23.2166 | -0.18 | -0.76 | 23.31 | 23.31 | 23.16 | 688212 |
| 1731454200 | 23.395 | -0.4 | -1.70 | 23.55 | 23.55 | 23.32 | 20053 |
| 1731367800 | 23.7985 | -0.1 | -0.41 | 23.83 | 23.83 | 23.77 | 15485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
