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 | -0.000499999999999 | -0.00221330996077 | 22.5906 | 22.67 | 22.47 | 33978 | 22.52478994 | SP |
| 4 | 0.2101 | 0.938784629133 | 22.38 | 22.67 | 22.31 | 13012 | 22.52734278 | SP |
| 12 | 0.4301 | 1.94088447653 | 22.16 | 22.67 | 22.06 | 11255 | 22.42306471 | SP |
| 26 | 0.5401 | 2.44943310658 | 22.05 | 22.67 | 21.77 | 9246 | 22.30568813 | SP |
| 52 | 1.4301 | 6.75850661626 | 21.16 | 22.67 | 19.86 | 9045 | 21.69809491 | SP |
| 156 | -2.6099 | -10.3567460317 | 25.2 | 25.43 | 19.86 | 9197 | 22.26365965 | SP |
| 260 | -2.6099 | -10.3567460317 | 25.2 | 25.43 | 19.86 | 9197 | 22.26365965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.5901 | 0.05 | 0.22 | 22.55 | 22.5993 | 22.55 | 23080 |
| 1721946600 | 22.54 | 0.02 | 0.09 | 22.47 | 22.57 | 22.47 | 2437 |
| 1721860200 | 22.52 | -0.07 | -0.31 | 22.56 | 22.64 | 22.5 | 159534 |
| 1721773800 | 22.59 | -0.05 | -0.24 | 22.62 | 22.63 | 22.59 | 3767 |
| 1721687400 | 22.6445 | 0.03 | 0.15 | 22.61 | 22.67 | 22.61 | 3705 |
| 1721428200 | 22.61 | -0.01 | -0.04 | 22.5906 | 22.61 | 22.59 | 445 |
| 1721341800 | 22.6184 | -0.04 | -0.16 | 22.6 | 22.66 | 22.6 | 3231 |
| 1721255400 | 22.6536 | 0.02 | 0.08 | 22.62 | 22.66 | 22.62 | 3239 |
| 1721169000 | 22.635 | -0.04 | -0.15 | 22.6 | 22.64 | 22.6 | 3737 |
| 1721082600 | 22.67 | 0.03 | 0.13 | 22.63 | 22.67 | 22.6 | 22052 |
| 1720823400 | 22.64 | 0.03 | 0.11 | 22.59 | 22.6695 | 22.59 | 3186 |
| 1720737000 | 22.615 | 0.13 | 0.56 | 22.51 | 22.63 | 22.51 | 4396 |
| 1720650600 | 22.49 | 0.01 | 0.07 | 22.42 | 22.51 | 22.42 | 5699 |
| 1720564200 | 22.4751 | -0.03 | -0.16 | 22.48 | 22.49 | 22.46 | 1692 |
| 1720477800 | 22.51 | 0.02 | 0.07 | 22.5 | 22.51 | 22.4927 | 3541 |
| 1720218600 | 22.495 | 0.05 | 0.22 | 22.47 | 22.495 | 22.4314 | 1443 |
| 1720040640 | 22.4449 | 0.05 | 0.22 | 22.37 | 22.45 | 22.37 | 2582 |
| 1719959400 | 22.396 | 0.07 | 0.30 | 22.32 | 22.4 | 22.32 | 6735 |
| 1719873000 | 22.3281 | -0.02 | -0.11 | 22.32 | 22.39 | 22.31 | 11820 |
| 1719613800 | 22.3517 | -0.05 | -0.22 | 22.38 | 22.396 | 22.33 | 3986 |
| 1719527400 | 22.4 | 0.02 | 0.09 | 22.41 | 22.41 | 22.36 | 3146 |
| 1719441000 | 22.38 | -0.11 | -0.47 | 22.36 | 22.395 | 22.32 | 4502 |
| 1719354600 | 22.485 | 0.02 | 0.07 | 22.5 | 22.5 | 22.46 | 1284 |
| 1719268200 | 22.47 | 0.06 | 0.27 | 22.42 | 22.49 | 22.39 | 6327 |
| 1719009000 | 22.41 | 0.02 | 0.09 | 22.3841 | 22.43 | 22.38 | 2284 |
| 1718922600 | 22.39 | -0.16 | -0.71 | 22.4 | 22.4253 | 22.37 | 12609 |
| 1718749800 | 22.55 | 0.15 | 0.67 | 22.37 | 22.56 | 22.37 | 7137 |
| 1718663400 | 22.4 | 0.05 | 0.25 | 22.37 | 22.42 | 22.35 | 7676 |
| 1718404200 | 22.345 | -0.11 | -0.49 | 22.44 | 22.44 | 22.34 | 9603 |
| 1718317800 | 22.4555 | 0.02 | 0.07 | 22.46 | 22.46 | 22.44 | 2999 |
| 1718231400 | 22.4395 | 0.1 | 0.45 | 22.37 | 22.49 | 22.37 | 3704 |
| 1718145000 | 22.34 | -0.06 | -0.25 | 22.37 | 22.3794 | 22.34 | 10367 |
| 1718058600 | 22.395 | -0.01 | -0.05 | 22.39 | 22.4 | 22.37 | 13696 |
| 1717799400 | 22.4052 | -0.05 | -0.22 | 22.4138 | 22.42 | 22.4052 | 700 |
| 1717713000 | 22.4553 | 0.01 | 0.07 | 22.45 | 22.47 | 22.43 | 2357 |
| 1717626600 | 22.4405 | -0 | -0.02 | 22.44 | 22.459 | 22.42 | 2781 |
| 1717540200 | 22.4453 | -0 | -0.02 | 22.47 | 22.475 | 22.44 | 6155 |
| 1717453800 | 22.45 | 0.09 | 0.39 | 22.43 | 22.49 | 22.37 | 9771 |
| 1717194600 | 22.3626 | 0.12 | 0.55 | 22.25 | 22.3626 | 22.2481 | 7398 |
| 1717108200 | 22.24 | -0.05 | -0.22 | 22.19 | 22.27 | 22.19 | 3132 |
| 1717021800 | 22.29 | -0.09 | -0.40 | 22.25 | 22.29 | 22.225 | 2902 |
| 1716935400 | 22.38 | 0.07 | 0.31 | 22.41 | 22.435 | 22.3601 | 4174 |
| 1716589800 | 22.31 | 0.09 | 0.41 | 22.35 | 22.35 | 22.235 | 47948 |
| 1716503400 | 22.22 | -0.14 | -0.63 | 22.27 | 22.27 | 22.18 | 28532 |
| 1716417000 | 22.36 | -0.06 | -0.26 | 22.36 | 22.47 | 22.36 | 23600 |
| 1716330600 | 22.4172 | -0.02 | -0.08 | 22.43 | 22.4381 | 22.4 | 10674 |
| 1716244200 | 22.4347 | -0 | -0.00 | 22.4084 | 22.44 | 22.39 | 11988 |
| 1715985000 | 22.435 | 0.04 | 0.16 | 22.42 | 22.55 | 22.38 | 56619 |
| 1715898600 | 22.4 | 0.01 | 0.04 | 22.425 | 22.46 | 22.38 | 23149 |
| 1715812200 | 22.39 | 0.12 | 0.54 | 22.34 | 22.41 | 22.34 | 10258 |
| 1715725800 | 22.27 | -0.05 | -0.22 | 22.32 | 22.32 | 22.25 | 3572 |
| 1715639400 | 22.32 | 0.09 | 0.40 | 22.28 | 22.33 | 22.24 | 5677 |
| 1715380200 | 22.23 | -0 | -0.00 | 22.19 | 22.23 | 22.1828 | 2720 |
| 1715293800 | 22.2309 | 0.06 | 0.27 | 22.19 | 22.249 | 22.13 | 12217 |
| 1715207400 | 22.17 | -0.07 | -0.31 | 22.19 | 22.19 | 22.1095 | 1065 |
| 1715121000 | 22.24 | -0.03 | -0.12 | 22.295 | 22.295 | 22.201 | 10414 |
| 1715034600 | 22.267 | 0.07 | 0.30 | 22.215 | 22.267 | 22.17 | 7012 |
| 1714775400 | 22.2 | 0.1 | 0.45 | 22.16 | 22.219 | 22.06 | 14176 |
| 1714689000 | 22.1 | 0.12 | 0.53 | 21.99 | 22.12 | 21.93 | 14918 |
| 1714602600 | 21.9826 | 0.08 | 0.37 | 21.9 | 22.0001 | 21.89 | 12387 |
| 1714516200 | 21.9006 | -0.1 | -0.46 | 21.97 | 21.9733 | 21.9006 | 7104 |
| 1714429800 | 22.001 | 0.1 | 0.46 | 21.94 | 22.01 | 21.89 | 13865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
