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 | -0.6 | -2.52525252525 | 23.76 | 23.9454 | 23.02 | 880 | 23.84625664 | SP |
| 4 | 1.1148 | 5.05688313102 | 22.0452 | 23.9454 | 21.7179 | 1157 | 22.73148762 | SP |
| 12 | -0.66 | -2.77078085642 | 23.82 | 23.9454 | 21.7179 | 2639 | 22.51853472 | SP |
| 26 | -2.39 | -9.3542074364 | 25.55 | 25.57 | 21.7179 | 2101 | 23.05047348 | SP |
| 52 | 1.36 | 6.23853211009 | 21.8 | 26.38 | 21.1811 | 1506 | 23.44116834 | SP |
| 156 | -1.95 | -7.76583034648 | 25.11 | 26.38 | 21.1811 | 2272 | 23.91698148 | SP |
| 260 | -1.95 | -7.76583034648 | 25.11 | 26.38 | 21.1811 | 2272 | 23.91698148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 23.0676 | -0.28 | -1.18 | 23.02 | 23.0676 | 23.02 | 26 |
| 1727908200 | 23.3431 | 0.04 | 0.16 | 23.31 | 23.3431 | 23.31 | 261 |
| 1727821800 | 23.3047 | -0.41 | -1.71 | 23.55 | 23.55 | 23.3047 | 68 |
| 1727735400 | 23.7109 | -0.2 | -0.83 | 23.87 | 23.87 | 23.7109 | 322 |
| 1727476200 | 23.9086 | 0.33 | 1.39 | 23.76 | 23.9454 | 23.612 | 3721 |
| 1727389800 | 23.5812 | 1.07 | 4.75 | 23.45 | 23.5812 | 23.41 | 2571 |
| 1727303400 | 22.5126 | -0.12 | -0.54 | 22.62 | 22.63 | 22.46 | 6861 |
| 1727217000 | 22.6357 | 0.49 | 2.22 | 22.6 | 22.6357 | 22.4801 | 1062 |
| 1727130600 | 22.145 | 0.04 | 0.16 | 22.13 | 22.2 | 22.13 | 131 |
| 1726871400 | 22.1095 | -0.32 | -1.44 | 22.22 | 22.22 | 22.1095 | 31 |
| 1726785000 | 22.4336 | 0.44 | 2.00 | 22.47 | 22.47 | 22.36 | 177 |
| 1726698600 | 21.9947 | -0.1 | -0.47 | 22.15 | 22.15 | 21.9947 | 24 |
| 1726612200 | 22.0988 | 0.03 | 0.15 | 22.15 | 22.19 | 22.04 | 613 |
| 1726525800 | 22.0648 | 0.04 | 0.19 | 22.09 | 22.09 | 21.94 | 6100 |
| 1726266600 | 22.0239 | 0 | 0.02 | 22.08 | 22.08 | 22.0239 | 23 |
| 1726180200 | 22.0202 | 0.1 | 0.46 | 21.85 | 22.0202 | 21.85 | 596 |
| 1726093800 | 21.9199 | 0.2 | 0.93 | 21.79 | 21.9199 | 21.79 | 124 |
| 1726007400 | 21.7179 | -0.33 | -1.49 | 21.8 | 21.8 | 21.7179 | 66 |
| 1725921000 | 22.0465 | 0 | 0.01 | 22.01 | 22.05 | 22.01 | 259 |
| 1725661800 | 22.0452 | -0.34 | -1.54 | 22.0452 | 22.0452 | 22.0452 | 113 |
| 1725575400 | 22.3898 | -0.34 | -1.49 | 22.42 | 22.42 | 22.3898 | 30 |
| 1725489000 | 22.7286 | -0.29 | -1.24 | 22.655 | 22.7286 | 22.655 | 8 |
| 1725402600 | 23.0136 | -0.42 | -1.78 | 23.26 | 23.26 | 23.0136 | 102 |
| 1725057000 | 23.4318 | 0.07 | 0.29 | 23.47 | 23.47 | 23.4318 | 19 |
| 1724970600 | 23.3636 | 0.13 | 0.56 | 23.38 | 23.39 | 23.3636 | 203 |
| 1724884200 | 23.2337 | -0.3 | -1.27 | 23.43 | 23.43 | 23.2337 | 149 |
| 1724797800 | 23.5322 | -0.03 | -0.12 | 23.5519 | 23.5519 | 23.4601 | 325 |
| 1724711400 | 23.5602 | -0.06 | -0.27 | 23.63 | 23.63 | 23.5602 | 62 |
| 1724452200 | 23.6249 | 0.37 | 1.58 | 23.36 | 23.6249 | 23.36 | 46 |
| 1724365800 | 23.2581 | -0.24 | -1.02 | 23.52 | 23.52 | 23.2581 | 75 |
| 1724279400 | 23.4979 | 0.34 | 1.46 | 23.35 | 23.4979 | 23.35 | 54 |
| 1724193000 | 23.1603 | -0.01 | -0.06 | 23.18 | 23.18 | 23.06 | 1232 |
| 1724106600 | 23.175 | 0.34 | 1.49 | 23.07 | 23.175 | 23.07 | 34 |
| 1723847400 | 22.8355 | 0.07 | 0.32 | 22.79 | 22.8899 | 22.7704 | 880 |
| 1723761000 | 22.7629 | 0.32 | 1.42 | 22.71 | 22.7629 | 22.71 | 123 |
| 1723674600 | 22.4436 | 0.23 | 1.04 | 22.37 | 22.4436 | 22.37 | 120522 |
| 1723588200 | 22.2133 | 0.19 | 0.88 | 22.01 | 22.2133 | 22.01 | 227 |
| 1723501800 | 22.0199 | -0.11 | -0.48 | 22.06 | 22.06 | 22.0199 | 92 |
| 1723242600 | 22.1268 | 0.07 | 0.34 | 22.1268 | 22.1268 | 22.1268 | 9 |
| 1723156200 | 22.052 | 0.15 | 0.67 | 21.86 | 22.052 | 21.86 | 6 |
| 1723069800 | 21.905 | 0 | 0.02 | 22.07 | 22.07 | 21.905 | 7 |
| 1722983400 | 21.9004 | 0.06 | 0.25 | 21.95 | 21.95 | 21.9004 | 83 |
| 1722897000 | 21.845 | -0.21 | -0.93 | 22 | 22 | 21.78 | 1038 |
| 1722637800 | 22.05 | -0.21 | -0.92 | 22.01 | 22.1047 | 22.01 | 590 |
| 1722551400 | 22.2553 | -0.5 | -2.21 | 22.59 | 22.59 | 22.2553 | 1130 |
| 1722465000 | 22.7575 | 0.05 | 0.22 | 22.84 | 22.98 | 22.7575 | 498 |
| 1722378600 | 22.7066 | -0.02 | -0.09 | 22.79 | 22.79 | 22.7066 | 114 |
| 1722292200 | 22.7264 | -0.17 | -0.75 | 22.72 | 22.7264 | 22.72 | 66 |
| 1722033000 | 22.8971 | 0.27 | 1.18 | 22.8971 | 22.8971 | 22.8971 | 46 |
| 1721946600 | 22.6302 | -0.12 | -0.52 | 22.7 | 22.76 | 22.6302 | 591 |
| 1721860200 | 22.7484 | -0.43 | -1.84 | 23.1 | 23.1 | 22.7484 | 683 |
| 1721773800 | 23.1737 | -0.22 | -0.93 | 23.17 | 23.1737 | 23.17 | 1367 |
| 1721687400 | 23.3907 | 0.21 | 0.92 | 23.47 | 23.47 | 23.2 | 117 |
| 1721428200 | 23.1768 | -0.19 | -0.81 | 23.17 | 23.1768 | 23.17 | 3 |
| 1721341800 | 23.3661 | -0.14 | -0.61 | 23.57 | 23.57 | 23.3661 | 58 |
| 1721255400 | 23.5099 | -0.03 | -0.14 | 23.53 | 23.53 | 23.4727 | 813 |
| 1721169000 | 23.5422 | -0.05 | -0.23 | 23.5 | 23.5422 | 23.5 | 599 |
| 1721082600 | 23.5954 | -0.28 | -1.17 | 23.66 | 23.66 | 23.5954 | 228 |
| 1720823400 | 23.8754 | 0.2 | 0.83 | 23.82 | 23.933 | 23.82 | 313 |
| 1720737000 | 23.68 | 0.35 | 1.51 | 23.57 | 23.68 | 23.57 | 438 |
| 1720650600 | 23.3273 | 0.14 | 0.59 | 23.27 | 23.45 | 23.27 | 188 |
| 1720564200 | 23.1897 | -0.16 | -0.68 | 23.25 | 23.36 | 23.1897 | 623 |
| 1720477800 | 23.3494 | -0.18 | -0.77 | 23.51 | 23.56 | 23.3494 | 309 |
| 1720218600 | 23.5299 | -0.03 | -0.11 | 23.65 | 23.65 | 23.5299 | 126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
