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 | -0.125 | -0.536250536251 | 23.31 | 23.34 | 23.17 | 118034 | 23.30744873 | SP |
| 4 | 0.135 | 0.58568329718 | 23.05 | 23.34 | 23.0213 | 153966 | 23.19299038 | SP |
| 12 | 0.145 | 0.629340277778 | 23.04 | 23.34 | 22.945 | 123129 | 23.15027025 | SP |
| 26 | 0.125 | 0.542064180399 | 23.06 | 23.34 | 22.858 | 121646 | 23.11873113 | SP |
| 52 | 0.305 | 1.33304195804 | 22.88 | 23.368 | 22.21 | 115994 | 23.01990107 | SP |
| 156 | -2.505 | -9.75087582717 | 25.69 | 25.91 | 21.69 | 115540 | 23.3978352 | SP |
| 260 | -2.915 | -11.1685823755 | 26.1 | 26.305 | 19.41 | 111603 | 24.03031752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 23.2758 | -0.01 | -0.04 | 23.285 | 23.29 | 23.262 | 44112 |
| 1721342100 | 23.285 | -0.03 | -0.13 | 23.31 | 23.31 | 23.28 | 75342 |
| 1721255700 | 23.315 | -0.02 | -0.09 | 23.2883 | 23.32 | 23.2883 | 129570 |
| 1721169300 | 23.335 | 0.05 | 0.21 | 23.28 | 23.34 | 23.26 | 195345 |
| 1721082900 | 23.285 | 0 | 0.00 | 23.31 | 23.31 | 23.26 | 145799 |
| 1720823700 | 23.285 | 0.04 | 0.17 | 23.24 | 23.29 | 23.22 | 304436 |
| 1720737300 | 23.245 | 0.04 | 0.17 | 23.25 | 23.28 | 23.2219 | 419868 |
| 1720650900 | 23.205 | 0.02 | 0.10 | 23.18 | 23.24 | 23.16 | 176033 |
| 1720564500 | 23.1816 | -0 | -0.01 | 23.16 | 23.2 | 23.1429 | 211216 |
| 1720478100 | 23.185 | -0.01 | -0.04 | 23.19 | 23.2 | 23.1612 | 123514 |
| 1720218900 | 23.195 | 0.06 | 0.26 | 23.15 | 23.2 | 23.14 | 104202 |
| 1720040640 | 23.135 | 0.04 | 0.15 | 23.1 | 23.14 | 23.095 | 61908 |
| 1719959700 | 23.1 | 0.03 | 0.11 | 23.06 | 23.1 | 23.06 | 92244 |
| 1719873300 | 23.075 | 0.01 | 0.04 | 23.09 | 23.14 | 23.06 | 221788 |
| 1719614100 | 23.065 | -0.01 | -0.02 | 23.09 | 23.15 | 23.065 | 257038 |
| 1719527700 | 23.07 | 0 | 0.02 | 23.05 | 23.11 | 23.0401 | 96167 |
| 1719441300 | 23.065 | -0.02 | -0.06 | 23.05 | 23.08 | 23.0213 | 120847 |
| 1719354900 | 23.08 | 0.01 | 0.07 | 23.1 | 23.1 | 23.0503 | 58600 |
| 1719268500 | 23.065 | -0.13 | -0.56 | 23.05 | 23.09 | 23.05 | 87330 |
| 1719009300 | 23.195 | 0.02 | 0.09 | 23.16 | 23.205 | 23.157 | 198221 |
| 1718922900 | 23.175 | -0.01 | -0.04 | 23.19 | 23.19 | 23.14 | 106549 |
| 1718750100 | 23.185 | 0.04 | 0.15 | 23.15 | 23.23 | 23.13 | 169675 |
| 1718663700 | 23.15 | 0.04 | 0.19 | 23.1 | 23.16 | 23.0811 | 75169 |
| 1718404500 | 23.105 | -0.05 | -0.19 | 23.1 | 23.11 | 23.0811 | 104080 |
| 1718318100 | 23.15 | -0.01 | -0.02 | 23.2 | 23.2 | 23.14 | 66649 |
| 1718231700 | 23.155 | 0.05 | 0.22 | 23.18 | 23.21 | 23.1501 | 66663 |
| 1718145300 | 23.105 | 0.02 | 0.09 | 23.08 | 23.119 | 23.06 | 127197 |
| 1718058900 | 23.085 | 0.01 | 0.04 | 23.06 | 23.11 | 23.042 | 102938 |
| 1717799700 | 23.075 | -0.04 | -0.17 | 23.05 | 23.12 | 23.0434 | 67277 |
| 1717713300 | 23.115 | -0.02 | -0.09 | 23.11 | 23.15 | 23.1 | 73620 |
| 1717626900 | 23.135 | 0.04 | 0.17 | 23.12 | 23.15 | 23.0957 | 103956 |
| 1717540500 | 23.095 | -0.01 | -0.04 | 23.09 | 23.12 | 23.0701 | 100133 |
| 1717454100 | 23.105 | 0.03 | 0.14 | 23.09 | 23.12 | 23.07 | 93077 |
| 1717194900 | 23.0724 | 0.08 | 0.36 | 23 | 23.08 | 23 | 71332 |
| 1717108500 | 22.99 | 0.02 | 0.11 | 22.96 | 23.02 | 22.96 | 74658 |
| 1717022100 | 22.965 | -0.04 | -0.17 | 22.95 | 22.97 | 22.945 | 148577 |
| 1716935700 | 23.005 | -0.04 | -0.17 | 23.04 | 23.05 | 22.98 | 121171 |
| 1716590100 | 23.045 | 0.05 | 0.22 | 23.01 | 23.05 | 22.9803 | 217589 |
| 1716503700 | 22.995 | -0.05 | -0.20 | 23.05 | 23.06 | 22.9801 | 95581 |
| 1716417300 | 23.04 | -0.06 | -0.26 | 23.05 | 23.07 | 23.0204 | 158618 |
| 1716330900 | 23.1 | 0 | 0.00 | 23.09 | 23.1 | 23.06 | 145448 |
| 1716244500 | 23.1 | -0.12 | -0.52 | 23.08 | 23.1 | 23.0601 | 123066 |
| 1715985300 | 23.22 | 0 | 0.00 | 23.21 | 23.22 | 23.1799 | 122393 |
| 1715898900 | 23.22 | -0.03 | -0.13 | 23.25 | 23.25 | 23.21 | 76221 |
| 1715812500 | 23.25 | 0.05 | 0.22 | 23.23 | 23.26 | 23.21 | 82888 |
| 1715726100 | 23.2 | 0.04 | 0.15 | 23.18 | 23.2 | 23.1601 | 111291 |
| 1715639700 | 23.165 | 0 | 0.02 | 23.2 | 23.2 | 23.1501 | 53087 |
| 1715380500 | 23.16 | -0.04 | -0.17 | 23.18 | 23.18 | 23.1405 | 58598 |
| 1715294100 | 23.2 | 0.02 | 0.09 | 23.17 | 23.2 | 23.1511 | 74329 |
| 1715207700 | 23.18 | -0.02 | -0.06 | 23.18 | 23.22 | 23.1601 | 122319 |
| 1715121300 | 23.195 | 0 | 0.00 | 23.22 | 23.22 | 23.17 | 198514 |
| 1715034900 | 23.195 | 0.01 | 0.04 | 23.2 | 23.21 | 23.1807 | 80269 |
| 1714775700 | 23.185 | 0.07 | 0.30 | 23.2 | 23.22 | 23.15 | 120332 |
| 1714689300 | 23.1159 | 0.06 | 0.24 | 23.08 | 23.1499 | 23.03 | 190572 |
| 1714602900 | 23.06 | 0.07 | 0.31 | 22.97 | 23.1161 | 22.97 | 67121 |
| 1714516500 | 22.9887 | -0.07 | -0.31 | 23.02 | 23.05 | 22.9887 | 59924 |
| 1714430100 | 23.06 | 0.05 | 0.24 | 23.04 | 23.06 | 23.02 | 63875 |
| 1714170900 | 23.005 | 0.06 | 0.26 | 22.97 | 23.01 | 22.9575 | 85407 |
| 1714084500 | 22.9458 | -0.04 | -0.17 | 22.8847 | 22.96 | 22.858 | 111805 |
| 1713998100 | 22.985 | -0.04 | -0.15 | 23.01 | 23.01 | 22.9417 | 58031 |
| 1713911700 | 23.02 | 0.07 | 0.30 | 22.98 | 23.03 | 22.96 | 88988 |
| 1713825300 | 22.9501 | -0.05 | -0.24 | 22.92 | 22.96 | 22.8901 | 72694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
