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 | 0.2 | 0.902119981958 | 22.17 | 22.64 | 22.17 | 452 | 22.37123836 | SP |
| 4 | 1.19 | 5.61850802644 | 21.18 | 22.64 | 20.96 | 522 | 21.59822296 | SP |
| 12 | 2.78 | 14.1909137315 | 19.59 | 22.64 | 19.55 | 1269 | 20.80276558 | SP |
| 26 | 2.78 | 14.1909137315 | 19.59 | 22.64 | 19.55 | 1269 | 20.80276558 | SP |
| 52 | 2.78 | 14.1909137315 | 19.59 | 22.64 | 19.55 | 1269 | 20.80276558 | SP |
| 156 | 2.78 | 14.1909137315 | 19.59 | 22.64 | 19.55 | 1269 | 20.80276558 | SP |
| 260 | 2.78 | 14.1909137315 | 19.59 | 22.64 | 19.55 | 1269 | 20.80276558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 22.3411 | -0.14 | -0.61 | 22.64 | 22.64 | 22.28 | 792 |
| 1718749800 | 22.478 | 0.04 | 0.17 | 22.44 | 22.478 | 22.4399 | 320 |
| 1718663400 | 22.4402 | 0.22 | 0.99 | 22.29 | 22.4402 | 22.2 | 431 |
| 1718404200 | 22.2208 | -0.02 | -0.10 | 22.17 | 22.2208 | 22.17 | 266 |
| 1718317800 | 22.2436 | 0.03 | 0.13 | 22.35 | 22.35 | 22.2436 | 94 |
| 1718231400 | 22.2146 | 0.39 | 1.78 | 22.18 | 22.25 | 22.18 | 776 |
| 1718145000 | 21.8263 | 0.14 | 0.63 | 21.7056 | 21.8263 | 21.7056 | 209 |
| 1718058600 | 21.6899 | 0.09 | 0.43 | 21.61 | 21.7 | 21.61 | 67 |
| 1717799400 | 21.597 | 0.03 | 0.13 | 21.61 | 21.61 | 21.597 | 110 |
| 1717713000 | 21.5699 | -0.02 | -0.09 | 21.67 | 21.67 | 21.5699 | 403 |
| 1717626600 | 21.5893 | 0.41 | 1.92 | 21.57 | 21.59 | 21.57 | 32 |
| 1717540200 | 21.1821 | 0.05 | 0.25 | 21.05 | 21.1821 | 21.05 | 12 |
| 1717453800 | 21.1301 | 0.15 | 0.73 | 21.22 | 21.22 | 21.09 | 1051 |
| 1717194600 | 20.9768 | -0.01 | -0.06 | 20.96 | 20.9768 | 20.96 | 44 |
| 1717108200 | 20.9896 | -0.22 | -1.03 | 21.1664 | 21.1664 | 20.98 | 209 |
| 1717021800 | 21.208 | -0.11 | -0.52 | 21.1 | 21.208 | 21.1 | 73 |
| 1716935400 | 21.3191 | 0.09 | 0.41 | 21.39 | 21.39 | 21.23 | 4049 |
| 1716589800 | 21.2329 | 0.2 | 0.96 | 21.18 | 21.2329 | 21.06 | 463 |
| 1716503400 | 21.0316 | -0.04 | -0.19 | 21.23 | 21.3 | 21.03 | 562 |
| 1716417000 | 21.0712 | -0.08 | -0.37 | 21.21 | 21.21 | 21.0712 | 228 |
| 1716330600 | 21.1503 | 0.12 | 0.57 | 21.05 | 21.1503 | 21.05 | 183 |
| 1716244200 | 21.0295 | 0.13 | 0.64 | 20.98 | 21.03 | 20.98 | 138 |
| 1715985000 | 20.8964 | -0.03 | -0.13 | 21 | 21 | 20.89 | 2560 |
| 1715898600 | 20.9233 | -0.12 | -0.58 | 20.9233 | 20.9233 | 20.9233 | 35 |
| 1715812200 | 21.0458 | 0.32 | 1.54 | 20.94 | 21.0458 | 20.94 | 2617 |
| 1715725800 | 20.7264 | 0.19 | 0.91 | 20.59 | 20.7264 | 20.59 | 306 |
| 1715639400 | 20.539 | -0.01 | -0.05 | 20.68 | 20.68 | 20.539 | 3485 |
| 1715380200 | 20.55 | 0 | 0.00 | 20.69 | 20.69 | 20.55 | 2298 |
| 1715293800 | 20.55 | 0.08 | 0.40 | 20.55 | 20.55 | 20.54 | 1356 |
| 1715207400 | 20.4686 | -0.02 | -0.10 | 20.4 | 20.4686 | 20.4 | 1964 |
| 1715121000 | 20.4895 | 0.03 | 0.14 | 20.57 | 20.57 | 20.4668 | 17217 |
| 1715034600 | 20.4618 | 0.28 | 1.38 | 20.34 | 20.4618 | 20.3355 | 2019 |
| 1714775400 | 20.1832 | 0.36 | 1.80 | 20.23 | 20.23 | 20.1832 | 2 |
| 1714689000 | 19.8265 | 0.24 | 1.24 | 19.55 | 19.8265 | 19.55 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
