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 | 0.3225 | 1.43844781445 | 22.42 | 22.76 | 21.96 | 5320286 | 22.42057686 | SP |
| 4 | 0.5725 | 2.58231844835 | 22.17 | 22.91 | 21.96 | 4580949 | 22.50144175 | SP |
| 12 | 2.0325 | 9.81409946886 | 20.71 | 22.91 | 19.885 | 3209028 | 21.70442377 | SP |
| 26 | 3.2125 | 16.4490527394 | 19.53 | 22.91 | 19.36 | 2772549 | 21.1044666 | SP |
| 52 | 6.1025 | 36.6736778846 | 16.64 | 22.91 | 16.57 | 2377163 | 19.91793268 | SP |
| 156 | 7.2125 | 46.4423696072 | 15.53 | 22.91 | 12.485 | 2219639 | 16.61136255 | SP |
| 260 | 9.3425 | 69.7201492537 | 13.4 | 22.91 | 11.18 | 2165983 | 15.73122032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 22.74 | 0.12 | 0.53 | 22.57 | 22.76 | 22.54 | 4980152 |
| 1741131000 | 22.62 | 0.23 | 1.03 | 22.57 | 22.68 | 22.47 | 4598569 |
| 1741044600 | 22.39 | 0.29 | 1.31 | 22.23 | 22.42 | 22.23 | 6409580 |
| 1740785400 | 22.1 | -0.21 | -0.94 | 22.1 | 22.13 | 21.96 | 5420406 |
| 1740699000 | 22.31 | -0.35 | -1.54 | 22.42 | 22.45 | 22.27 | 5192725 |
| 1740612600 | 22.66 | 0.05 | 0.22 | 22.51 | 22.66 | 22.455 | 3590955 |
| 1740526200 | 22.61 | -0.27 | -1.18 | 22.84 | 22.86 | 22.43 | 5425391 |
| 1740439800 | 22.88 | 0.15 | 0.66 | 22.82 | 22.91 | 22.7101 | 4353846 |
| 1740180600 | 22.73 | -0.02 | -0.09 | 22.72 | 22.81 | 22.63 | 3333555 |
| 1740094200 | 22.75 | 0.06 | 0.26 | 22.65 | 22.7999 | 22.645 | 4291766 |
| 1740007800 | 22.69 | 0.07 | 0.31 | 22.63 | 22.69 | 22.53 | 3058579 |
| 1739921400 | 22.62 | 0.29 | 1.30 | 22.64 | 22.6551 | 22.59 | 6557585 |
| 1739575800 | 22.33 | -0.35 | -1.54 | 22.7 | 22.7 | 22.27 | 6413962 |
| 1739489400 | 22.68 | 0.23 | 1.02 | 22.52 | 22.71 | 22.5101 | 3279930 |
| 1739403000 | 22.45 | 0.03 | 0.13 | 22.38 | 22.5031 | 22.32 | 3671513 |
| 1739316600 | 22.42 | -0.03 | -0.13 | 22.41 | 22.49 | 22.35 | 3582882 |
| 1739230200 | 22.45 | 0.29 | 1.31 | 22.48 | 22.48 | 22.35 | 5571494 |
| 1738971000 | 22.16 | 0.02 | 0.09 | 22.28 | 22.365 | 22.11 | 4612671 |
| 1738884600 | 22.14 | -0.06 | -0.27 | 22.17 | 22.17 | 21.98 | 3136711 |
| 1738798200 | 22.2 | 0.17 | 0.77 | 22.22 | 22.32 | 22.17 | 4278246 |
| 1738711800 | 22.03 | 0.23 | 1.06 | 21.96 | 22.06 | 21.96 | 3368143 |
| 1738625400 | 21.8 | 0.15 | 0.69 | 21.76 | 21.87 | 21.72 | 5617506 |
| 1738366200 | 21.65 | 0.09 | 0.42 | 21.68 | 21.76 | 21.593 | 3751354 |
| 1738279800 | 21.56 | 0.27 | 1.27 | 21.47 | 21.61 | 21.44 | 4023353 |
| 1738193400 | 21.29 | -0.07 | -0.33 | 21.32 | 21.33 | 21.2 | 2619822 |
| 1738107000 | 21.36 | 0.19 | 0.90 | 21.24 | 21.36 | 21.24 | 1725554 |
| 1738020600 | 21.17 | -0.25 | -1.17 | 21.26 | 21.2799 | 21.07 | 3321421 |
| 1737761400 | 21.42 | 0.12 | 0.56 | 21.45 | 21.53 | 21.4096 | 2544673 |
| 1737675000 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1737588600 | 21.3 | 0.11 | 0.52 | 21.27 | 21.33 | 21.25 | 2142060 |
| 1737502200 | 21.19 | 0.32 | 1.53 | 21.07 | 21.195 | 21.06 | 2306348 |
| 1737156600 | 20.87 | -0.09 | -0.43 | 20.91 | 20.9999 | 20.85 | 1685213 |
| 1737070200 | 20.96 | 0.16 | 0.77 | 20.98 | 21.05 | 20.94 | 2189067 |
| 1736983800 | 20.8 | 0.18 | 0.87 | 20.76 | 20.83 | 20.63 | 2227411 |
| 1736897400 | 20.62 | 0.12 | 0.59 | 20.48 | 20.65 | 20.48 | 2099690 |
| 1736811000 | 20.5 | -0.23 | -1.11 | 20.55 | 20.61 | 20.475 | 2051750 |
| 1736551800 | 20.73 | 0.26 | 1.27 | 20.671 | 20.805 | 20.63 | 4527856 |
| 1736379000 | 20.47 | 0.09 | 0.44 | 20.48 | 20.5399 | 20.375 | 2240896 |
| 1736292600 | 20.38 | 0.11 | 0.54 | 20.44 | 20.475 | 20.305 | 2897092 |
| 1736206200 | 20.27 | -0.03 | -0.15 | 20.2 | 20.31 | 20.17 | 2634126 |
| 1735947000 | 20.3 | -0.14 | -0.68 | 20.38 | 20.41 | 20.3 | 1743836 |
| 1735860600 | 20.44 | 0.3 | 1.49 | 20.32 | 20.47 | 20.32 | 1884095 |
| 1735687800 | 20.14 | 0.11 | 0.55 | 20.04 | 20.17 | 20.04 | 1708899 |
| 1735601400 | 20.03 | -0.1 | -0.50 | 20.11 | 20.11 | 19.96 | 1889633 |
| 1735342200 | 20.13 | -0.12 | -0.59 | 20.1 | 20.16 | 20.08 | 1359139 |
| 1735255800 | 20.25 | 0.12 | 0.60 | 20.24 | 20.31 | 20.19 | 1161095 |
| 1735077840 | 20.13 | 0.05 | 0.25 | 20.13 | 20.14 | 20.07 | 780574 |
| 1734996600 | 20.08 | -0.13 | -0.64 | 20.17 | 20.17 | 20.065 | 1403722 |
| 1734737400 | 20.21 | 0.23 | 1.15 | 20.11 | 20.27 | 20.09 | 2019410 |
| 1734651000 | 19.98 | 0.04 | 0.20 | 19.95 | 20 | 19.885 | 1947511 |
| 1734564600 | 19.94 | -0.44 | -2.16 | 20.35 | 20.35 | 19.885 | 3584315 |
| 1734478200 | 20.38 | -0.08 | -0.39 | 20.34 | 20.41 | 20.3003 | 1457922 |
| 1734391800 | 20.46 | 0.06 | 0.29 | 20.46 | 20.48 | 20.4 | 2415044 |
| 1734132600 | 20.4 | -0.27 | -1.31 | 20.49 | 20.53 | 20.4 | 2890838 |
| 1734046200 | 20.67 | -0.25 | -1.20 | 20.71 | 20.7109 | 20.6079 | 2392617 |
| 1733959800 | 20.92 | 0.19 | 0.92 | 20.79 | 20.98 | 20.7709 | 2161570 |
| 1733873400 | 20.73 | 0.29 | 1.42 | 20.64 | 20.77 | 20.64 | 2026015 |
| 1733787000 | 20.44 | 0.21 | 1.01 | 20.43 | 20.58 | 20.42 | 2094430 |
| 1733527800 | 20.235 | -0.02 | -0.07 | 20.23 | 20.31 | 20.2001 | 1536793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
