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 | 0.0291 | 0.132239066419 | 22.0056 | 22.06 | 21.8355 | 0 | 22.0347 | SP |
| 4 | 0.65 | 3.0395563183 | 21.3847 | 22.1321 | 20.9532 | 0 | 21.86454 | SP |
| 12 | 0.6587 | 3.08149326347 | 21.376 | 22.1321 | 20.9062 | 3 | 21.25744161 | SP |
| 26 | 1.9447 | 9.67994026879 | 20.09 | 22.1321 | 20.0217 | 71 | 20.61662438 | SP |
| 52 | 1.9447 | 9.67994026879 | 20.09 | 22.1321 | 20.0217 | 71 | 20.61662438 | SP |
| 156 | 1.9447 | 9.67994026879 | 20.09 | 22.1321 | 20.0217 | 71 | 20.61662438 | SP |
| 260 | 1.9447 | 9.67994026879 | 20.09 | 22.1321 | 20.0217 | 71 | 20.61662438 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 22.0347 | 0.2 | 0.91 | 21.8355 | 22.0347 | 21.8355 | 1 |
| 1738625400 | 21.8355 | -0.16 | -0.71 | 21.9922 | 21.9922 | 21.8355 | 0 |
| 1738366200 | 21.9922 | -0.07 | -0.31 | 22.06 | 22.06 | 21.9922 | 0 |
| 1738279800 | 22.06 | 0.14 | 0.63 | 21.9209 | 22.06 | 21.9209 | 0 |
| 1738193400 | 21.9209 | -0.08 | -0.38 | 22.0056 | 22.0056 | 21.9209 | 0 |
| 1738107000 | 22.0056 | 0.26 | 1.22 | 21.7413 | 22.0056 | 21.7413 | 0 |
| 1738020600 | 21.7413 | -0.39 | -1.77 | 22.1321 | 22.1321 | 21.7413 | 0 |
| 1737761400 | 22.1321 | 0.12 | 0.55 | 22.1232 | 22.1321 | 22.1232 | 0 |
| 1737675000 | 22.0113 | 0 | 0.00 | 22.0113 | 22.0113 | 22.0113 | 0 |
| 1737588600 | 22.0113 | 0.19 | 0.87 | 21.822 | 22.0113 | 21.822 | 0 |
| 1737502200 | 21.822 | 0.26 | 1.21 | 21.5612 | 21.822 | 21.5612 | 4 |
| 1737156600 | 21.5612 | 0.22 | 1.05 | 21.3372 | 21.5612 | 21.3372 | 0 |
| 1737070200 | 21.3372 | -0.04 | -0.17 | 21.3744 | 21.3744 | 21.3372 | 0 |
| 1736983800 | 21.3744 | 0.41 | 1.97 | 20.9617 | 21.3744 | 20.9617 | 0 |
| 1736897400 | 20.9617 | 0.01 | 0.04 | 20.9532 | 20.9617 | 20.9532 | 0 |
| 1736811000 | 20.9532 | -0.04 | -0.20 | 20.996 | 20.996 | 20.9532 | 0 |
| 1736551800 | 20.996 | -0.35 | -1.63 | 21.3448 | 21.3448 | 20.996 | 0 |
| 1736379000 | 21.3448 | -0.04 | -0.19 | 21.3847 | 21.3847 | 21.3448 | 0 |
| 1736292600 | 21.3847 | -0.27 | -1.23 | 21.6511 | 21.6511 | 21.3847 | 0 |
| 1736206200 | 21.6511 | 0.26 | 1.21 | 21.3925 | 21.6511 | 21.3925 | 1 |
| 1735947000 | 21.3925 | 0.24 | 1.16 | 21.1482 | 21.3925 | 21.1482 | 0 |
| 1735860600 | 21.1482 | 0 | 0.02 | 21.1436 | 21.1482 | 21.1436 | 1 |
| 1735687800 | 21.1436 | -0.16 | -0.73 | 21.299 | 21.299 | 21.1436 | 1 |
| 1735601400 | 21.299 | -0.19 | -0.87 | 21.4849 | 21.4849 | 21.299 | 0 |
| 1735342200 | 21.4849 | -0.29 | -1.31 | 21.7383 | 21.7383 | 21.4849 | 0 |
| 1735255800 | 21.7701 | 0.06 | 0.28 | 21.82 | 21.82 | 21.7701 | 1 |
| 1735077840 | 21.7088 | 0.2 | 0.91 | 21.5128 | 21.7088 | 21.5128 | 10 |
| 1734996600 | 21.5128 | 0.17 | 0.80 | 21.3419 | 21.5128 | 21.3419 | 15 |
| 1734737400 | 21.3419 | 0.22 | 1.03 | 21.1249 | 21.3419 | 21.1249 | 0 |
| 1734651000 | 21.1249 | -0.05 | -0.25 | 21.1786 | 21.27 | 21.1249 | 100 |
| 1734564600 | 21.1786 | -0.63 | -2.91 | 21.8125 | 21.8125 | 21.1786 | 0 |
| 1734478200 | 21.8125 | -0.13 | -0.57 | 21.9377 | 21.9377 | 21.8125 | 0 |
| 1734391800 | 21.9377 | 0.13 | 0.61 | 21.8043 | 21.9377 | 21.8043 | 0 |
| 1734132600 | 21.8043 | -0 | -0.01 | 21.8061 | 21.8061 | 21.8043 | 0 |
| 1734046200 | 21.8061 | -0.14 | -0.65 | 21.9485 | 21.9485 | 21.8061 | 0 |
| 1733959800 | 21.9485 | 0.29 | 1.36 | 21.6546 | 21.9485 | 21.6546 | 0 |
| 1733873400 | 21.6546 | -0.08 | -0.35 | 21.7304 | 21.7304 | 21.6546 | 3 |
| 1733787000 | 21.7304 | -0.16 | -0.73 | 21.8895 | 21.8895 | 21.7304 | 0 |
| 1733527800 | 21.8895 | 0.12 | 0.57 | 21.7663 | 21.8895 | 21.7663 | 0 |
| 1733441400 | 21.7663 | -0.09 | -0.40 | 21.8542 | 21.8542 | 21.7663 | 0 |
| 1733355000 | 21.8542 | 0.22 | 1.01 | 21.635 | 21.8542 | 21.635 | 0 |
| 1733268600 | 21.635 | 0.06 | 0.29 | 21.5716 | 21.635 | 21.5716 | 0 |
| 1733182200 | 21.5716 | 0.11 | 0.54 | 21.4568 | 21.5716 | 21.4568 | 0 |
| 1732917840 | 21.4568 | 0.13 | 0.63 | 21.3235 | 21.4568 | 21.3235 | 0 |
| 1732750200 | 21.3235 | -0.1 | -0.46 | 21.4229 | 21.4229 | 21.3235 | 0 |
| 1732663800 | 21.4229 | 0.08 | 0.39 | 21.3401 | 21.4229 | 21.3401 | 0 |
| 1732577400 | 21.3401 | 0.11 | 0.51 | 21.2319 | 21.3401 | 21.2319 | 0 |
| 1732318200 | 21.2319 | 0.06 | 0.27 | 21.1742 | 21.2319 | 21.1742 | 0 |
| 1732231800 | 21.1742 | 0.08 | 0.40 | 21.0898 | 21.1742 | 21.0898 | 0 |
| 1732145400 | 21.0898 | -0.02 | -0.12 | 21.1141 | 21.1141 | 21.0898 | 0 |
| 1732059000 | 21.1141 | 0.12 | 0.56 | 20.9965 | 21.1141 | 20.9965 | 1 |
| 1731972600 | 20.9965 | 0.09 | 0.43 | 20.9062 | 20.9965 | 20.9062 | 0 |
| 1731713400 | 20.9062 | -0.32 | -1.51 | 21.226 | 21.226 | 20.9062 | 0 |
| 1731627000 | 21.226 | -0.1 | -0.49 | 21.3306 | 21.3306 | 21.226 | 0 |
| 1731540600 | 21.3306 | -0.05 | -0.21 | 21.376 | 21.376 | 21.3306 | 0 |
| 1731454200 | 21.376 | -0.03 | -0.16 | 21.4107 | 21.4107 | 21.376 | 0 |
| 1731367800 | 21.4107 | 0.04 | 0.20 | 21.58 | 21.58 | 21.4107 | 3 |
| 1731108600 | 21.3675 | -0.01 | -0.06 | 21.3795 | 21.3795 | 21.3675 | 2 |
| 1731022200 | 21.3795 | 0.25 | 1.17 | 21.132 | 21.3795 | 21.132 | 290 |
| 1730935800 | 21.132 | 0.47 | 2.27 | 20.6638 | 21.132 | 20.6638 | 0 |
| 1730849400 | 20.6638 | 0.25 | 1.20 | 20.4184 | 20.6638 | 20.4184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
