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 | 0.1948 | 0.870031263957 | 22.39 | 22.58 | 22.39 | 5415 | 22.50798564 | SP |
| 4 | 0.1848 | 0.825 | 22.4 | 22.58 | 22.15 | 10207 | 22.37757065 | SP |
| 12 | -0.1202 | -0.529398810835 | 22.705 | 22.87 | 22.1118 | 49806 | 22.46266451 | SP |
| 26 | 0.4049 | 1.82552671563 | 22.1799 | 22.87 | 21.9 | 43158 | 22.41406945 | SP |
| 52 | 0.9714 | 4.49443400853 | 21.6134 | 22.87 | 21.22 | 44419 | 22.14567442 | SP |
| 156 | -2.3352 | -9.37078651685 | 24.92 | 28.75 | 20.4601 | 21274 | 22.08747905 | SP |
| 260 | -2.5152 | -10.0207171315 | 25.1 | 28.75 | 20.4601 | 18285 | 22.39530288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 22.5848 | 0.05 | 0.24 | 22.5299 | 22.61 | 22.5299 | 11636 |
| 1733441400 | 22.5299 | -0.01 | -0.04 | 22.5378 | 22.54 | 22.5299 | 132 |
| 1733355000 | 22.5378 | 0.05 | 0.21 | 22.49 | 22.55 | 22.49 | 9657 |
| 1733268600 | 22.49 | -0 | -0.01 | 22.52 | 22.52 | 22.4789 | 3868 |
| 1733182200 | 22.4916 | 0.01 | 0.06 | 22.4789 | 22.51 | 22.45 | 13314 |
| 1732917840 | 22.4789 | 0.09 | 0.40 | 22.39 | 22.49 | 22.39 | 106 |
| 1732750200 | 22.39 | 0.02 | 0.07 | 22.34 | 22.43 | 22.34 | 9350 |
| 1732663800 | 22.3742 | 0 | 0.02 | 22.3698 | 22.3742 | 22.34874 | 890 |
| 1732577400 | 22.3698 | 0.1 | 0.43 | 22.32 | 22.38 | 22.32 | 5001 |
| 1732318200 | 22.274 | 0.03 | 0.12 | 22.26 | 22.29 | 22.23 | 4574 |
| 1732231800 | 22.2474 | 0.04 | 0.18 | 22.22 | 22.25 | 22.2116 | 534 |
| 1732145400 | 22.207 | -0.03 | -0.15 | 22.2 | 22.22 | 22.15 | 3673 |
| 1732059000 | 22.2397 | 0.01 | 0.05 | 22.22 | 22.26 | 22.2101 | 6680 |
| 1731972600 | 22.2281 | 0.04 | 0.17 | 22.22 | 22.24 | 22.1972 | 9480 |
| 1731713400 | 22.1897 | -0.07 | -0.32 | 22.2 | 22.21 | 22.1897 | 1951 |
| 1731627000 | 22.2606 | -0.06 | -0.28 | 22.34 | 22.34 | 22.2606 | 888 |
| 1731540600 | 22.322 | 0.01 | 0.07 | 22.335 | 22.35 | 22.3 | 1828 |
| 1731454200 | 22.3075 | -0.05 | -0.23 | 22.4 | 22.4 | 22.305 | 1102 |
| 1731367800 | 22.36 | -0.02 | -0.10 | 22.3699 | 22.38 | 22.34 | 3208 |
| 1731108600 | 22.3815 | 0 | 0.01 | 22.4 | 22.4 | 22.36 | 118923 |
| 1731022200 | 22.3786 | 0.08 | 0.37 | 22.38 | 22.3999 | 22.25 | 809621 |
| 1730935800 | 22.2966 | 0.07 | 0.30 | 22.23 | 22.3224 | 22.22 | 121952 |
| 1730849400 | 22.23 | 0.12 | 0.53 | 22.17 | 22.24 | 22.155 | 736258 |
| 1730763000 | 22.1118 | -0 | -0.01 | 22.2 | 22.2 | 22.1118 | 586 |
| 1730500200 | 22.1139 | -0.03 | -0.15 | 22.25 | 22.25 | 22.1139 | 1911 |
| 1730413800 | 22.1462 | -0.1 | -0.44 | 22.16 | 22.23 | 22.13 | 3891 |
| 1730327400 | 22.2442 | -0.05 | -0.21 | 22.36 | 22.36 | 22.2442 | 2895 |
| 1730241000 | 22.2919 | 0.02 | 0.08 | 22.3 | 22.32 | 22.2546 | 3339 |
| 1730154600 | 22.2751 | 0.01 | 0.03 | 22.32 | 22.32 | 22.275 | 3233 |
| 1729895400 | 22.268 | -0.03 | -0.12 | 22.32 | 22.38 | 22.268 | 7670 |
| 1729809000 | 22.2951 | -0.01 | -0.04 | 22.31 | 22.33 | 22.2801 | 3838 |
| 1729722600 | 22.305 | -0.07 | -0.32 | 22.39 | 22.39 | 22.2692 | 4875 |
| 1729636200 | 22.3758 | -0 | -0.01 | 22.4 | 22.4 | 22.35 | 3520 |
| 1729549800 | 22.3775 | -0.08 | -0.36 | 22.5 | 22.5 | 22.3619 | 15041 |
| 1729290600 | 22.4575 | 0.03 | 0.13 | 22.45 | 22.484 | 22.4383 | 8469 |
| 1729204200 | 22.4276 | -0.04 | -0.16 | 22.46 | 22.48 | 22.41 | 9587 |
| 1729117800 | 22.4639 | 0.02 | 0.11 | 22.401 | 22.4894 | 22.401 | 5940 |
| 1729031400 | 22.44 | -0.01 | -0.06 | 22.435 | 22.4645 | 22.39 | 21962 |
| 1728945000 | 22.453 | 0.07 | 0.33 | 22.405 | 22.46 | 22.37 | 4976 |
| 1728685800 | 22.38 | -0.02 | -0.07 | 22.34 | 22.4599 | 22.34 | 10395 |
| 1728599400 | 22.395 | 0.03 | 0.11 | 22.395 | 22.395 | 22.395 | 125 |
| 1728513000 | 22.3695 | -0.01 | -0.02 | 22.34 | 22.3695 | 22.34 | 104 |
| 1728426600 | 22.375 | 0.05 | 0.25 | 22.39 | 22.4 | 22.3466 | 32160 |
| 1728340200 | 22.3203 | -0.06 | -0.27 | 22.36 | 22.36 | 22.3203 | 1383 |
| 1728081000 | 22.3808 | -0.09 | -0.40 | 22.56 | 22.56 | 22.3401 | 16157 |
| 1727994600 | 22.47 | -0.34 | -1.48 | 22.47 | 22.47 | 22.4 | 4424 |
| 1727908200 | 22.8074 | 0.02 | 0.09 | 22.83 | 22.83 | 22.8 | 1842 |
| 1727821800 | 22.7877 | -0.03 | -0.15 | 22.815 | 22.86 | 22.78 | 43918 |
| 1727735400 | 22.8225 | -0.01 | -0.05 | 22.82 | 22.8299 | 22.771 | 19053 |
| 1727476200 | 22.835 | 0.09 | 0.37 | 22.82 | 22.86 | 22.82 | 8141 |
| 1727389800 | 22.75 | 0 | 0.00 | 22.83 | 22.84 | 22.75 | 36977 |
| 1727303400 | 22.75 | -0.11 | -0.49 | 22.85 | 22.85 | 22.75 | 55022 |
| 1727217000 | 22.8617 | 0.1 | 0.42 | 22.83 | 22.87 | 22.7918 | 9210 |
| 1727130600 | 22.7666 | -0.04 | -0.16 | 22.8 | 22.84 | 22.74 | 12750 |
| 1726871400 | 22.8024 | 0.02 | 0.10 | 22.75 | 22.8024 | 22.73 | 113177 |
| 1726785000 | 22.7801 | 0.08 | 0.34 | 22.75 | 22.81 | 22.72 | 597361 |
| 1726698600 | 22.704 | -0.03 | -0.11 | 22.696 | 22.75 | 22.69 | 271 |
| 1726612200 | 22.73 | -0.04 | -0.18 | 22.75 | 22.7599 | 22.691 | 870 |
| 1726525800 | 22.77 | 0.02 | 0.09 | 22.6807 | 22.77 | 22.68 | 4768 |
| 1726266600 | 22.75 | 0.13 | 0.57 | 22.705 | 22.75 | 22.67 | 7239 |
| 1726180200 | 22.62 | -0.05 | -0.22 | 22.658 | 22.71 | 22.59 | 70643 |
| 1726093800 | 22.67 | 0.06 | 0.28 | 22.61 | 22.67 | 22.54 | 2768 |
| 1726007400 | 22.6058 | 0.04 | 0.16 | 22.58 | 22.63 | 22.55 | 115544 |
| 1725921000 | 22.5699 | 0.01 | 0.04 | 22.59 | 22.63 | 22.55 | 606375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
