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 | -0.025 | -0.111557340473 | 22.41 | 22.54 | 22.32 | 153477 | 22.43294696 | SP |
| 4 | -0.205 | -0.907481186366 | 22.59 | 22.7 | 22.32 | 138457 | 22.55489522 | SP |
| 12 | -0.285 | -1.25716806352 | 22.67 | 22.71 | 22.32 | 102132 | 22.57275437 | SP |
| 26 | 0.305 | 1.38134057971 | 22.08 | 22.77 | 22.01 | 95112 | 22.49691486 | SP |
| 52 | -0.015 | -0.0669642857143 | 22.4 | 22.77 | 21.8197 | 75996 | 22.38823273 | SP |
| 156 | -3.03 | -11.922093252 | 25.415 | 25.48 | 20.41 | 46362 | 22.22206147 | SP |
| 260 | -3.035 | -11.9394177813 | 25.42 | 25.81 | 19.6529 | 35093 | 22.80337225 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 22.42 | 0.03 | 0.13 | 22.38 | 22.425 | 22.355 | 137894 |
| 1735077840 | 22.39 | 0.02 | 0.09 | 22.36 | 22.41 | 22.32 | 82468 |
| 1734996900 | 22.37 | -0.16 | -0.71 | 22.4 | 22.4 | 22.36 | 198133 |
| 1734737700 | 22.53 | 0.12 | 0.51 | 22.445 | 22.54 | 22.43 | 186908 |
| 1734651300 | 22.415 | -0 | -0.01 | 22.49 | 22.49 | 22.41 | 150430 |
| 1734564900 | 22.4169 | -0.18 | -0.81 | 22.6082 | 22.6082 | 22.41 | 209732 |
| 1734478500 | 22.6 | -0.02 | -0.09 | 22.6093 | 22.6093 | 22.56 | 144369 |
| 1734392100 | 22.62 | 0.05 | 0.22 | 22.6 | 22.63 | 22.58 | 94094 |
| 1734132900 | 22.57 | -0.05 | -0.22 | 22.61 | 22.61 | 22.5616 | 80652 |
| 1734046500 | 22.62 | -0.04 | -0.18 | 22.6323 | 22.65 | 22.6149 | 120815 |
| 1733960100 | 22.66 | 0.01 | 0.04 | 22.6402 | 22.69 | 22.64 | 84834 |
| 1733873700 | 22.65 | 0 | 0.00 | 22.6211 | 22.66 | 22.62 | 125808 |
| 1733787300 | 22.65 | -0.03 | -0.13 | 22.67 | 22.67 | 22.64 | 62726 |
| 1733528100 | 22.68 | 0.04 | 0.18 | 22.67 | 22.69 | 22.67 | 100807 |
| 1733441700 | 22.64 | -0.03 | -0.13 | 22.64 | 22.66 | 22.63 | 47571 |
| 1733355300 | 22.67 | 0.04 | 0.15 | 22.6399 | 22.67 | 22.63 | 41422 |
| 1733268900 | 22.635 | -0.02 | -0.07 | 22.63 | 22.67 | 22.63 | 127651 |
| 1733182500 | 22.65 | 0.03 | 0.13 | 22.63 | 22.66 | 22.6201 | 179720 |
| 1732917840 | 22.62 | 0.04 | 0.18 | 22.61 | 22.64 | 22.6043 | 385282 |
| 1732750500 | 22.58 | 0.02 | 0.11 | 22.5599 | 22.6 | 22.55 | 48078 |
| 1732664100 | 22.555 | -0.06 | -0.24 | 22.5684 | 22.57 | 22.53 | 61153 |
| 1732577700 | 22.61 | 0.09 | 0.40 | 22.61 | 22.62 | 22.5807 | 90772 |
| 1732318500 | 22.52 | -0.04 | -0.18 | 22.54 | 22.57 | 22.52 | 61204 |
| 1732232100 | 22.56 | 0.02 | 0.09 | 22.5292 | 22.595 | 22.52 | 268503 |
| 1732145700 | 22.54 | -0.02 | -0.09 | 22.5299 | 22.54 | 22.5105 | 56697 |
| 1732059300 | 22.56 | 0.04 | 0.20 | 22.48 | 22.57 | 22.48 | 61669 |
| 1731972900 | 22.515 | -0.1 | -0.42 | 22.48 | 22.52 | 22.4601 | 53410 |
| 1731713700 | 22.61 | -0.01 | -0.04 | 22.5791 | 22.62 | 22.555 | 53444 |
| 1731627300 | 22.62 | -0.02 | -0.09 | 22.64 | 22.65 | 22.61 | 97924 |
| 1731540900 | 22.64 | 0.03 | 0.11 | 22.6497 | 22.65 | 22.62 | 37147 |
| 1731454500 | 22.615 | -0.08 | -0.35 | 22.66 | 22.66 | 22.5904 | 49210 |
| 1731368100 | 22.695 | 0 | 0.00 | 22.71 | 22.71 | 22.675 | 59788 |
| 1731108900 | 22.695 | 0.02 | 0.11 | 22.68 | 22.7 | 22.6537 | 182086 |
| 1731022500 | 22.67 | 0.06 | 0.26 | 22.6398 | 22.69 | 22.635 | 68714 |
| 1730936100 | 22.6116 | 0.02 | 0.10 | 22.5899 | 22.62 | 22.5501 | 32098 |
| 1730849700 | 22.59 | 0.07 | 0.29 | 22.551305 | 22.59 | 22.54 | 39222 |
| 1730763300 | 22.525 | 0.04 | 0.20 | 22.55 | 22.55 | 22.5187 | 43491 |
| 1730500500 | 22.48 | -0.01 | -0.04 | 22.54 | 22.54 | 22.47 | 43833 |
| 1730414100 | 22.49 | -0.01 | -0.04 | 22.51 | 22.54 | 22.47 | 111063 |
| 1730327700 | 22.5 | -0.05 | -0.20 | 22.5301 | 22.572 | 22.5 | 50692 |
| 1730241300 | 22.545 | -0.02 | -0.07 | 22.515 | 22.56 | 22.51 | 50241 |
| 1730154900 | 22.56 | 0.05 | 0.22 | 22.56 | 22.57 | 22.52 | 51554 |
| 1729895700 | 22.51 | -0.01 | -0.02 | 22.54 | 22.5699 | 22.49 | 34851 |
| 1729809300 | 22.515 | 0.04 | 0.16 | 22.49 | 22.53 | 22.47 | 108749 |
| 1729722900 | 22.48 | -0.03 | -0.15 | 22.4852 | 22.5 | 22.47 | 62521 |
| 1729636500 | 22.5128 | -0.02 | -0.08 | 22.51 | 22.54 | 22.48 | 211065 |
| 1729550100 | 22.53 | -0.16 | -0.71 | 22.56 | 22.56 | 22.505 | 66406 |
| 1729290900 | 22.69 | 0.02 | 0.07 | 22.66 | 22.7 | 22.6438 | 53122 |
| 1729204500 | 22.675 | -0.02 | -0.07 | 22.68 | 22.68 | 22.63 | 75291 |
| 1729118100 | 22.69 | 0.03 | 0.13 | 22.66 | 22.69 | 22.6501 | 63000 |
| 1729031700 | 22.66 | 0.02 | 0.07 | 22.63 | 22.6777 | 22.63 | 41406 |
| 1728945300 | 22.645 | 0 | 0.00 | 22.64 | 22.66 | 22.62 | 40826 |
| 1728686100 | 22.645 | 0.03 | 0.13 | 22.6 | 22.67 | 22.6 | 85882 |
| 1728599700 | 22.615 | 0 | 0.02 | 22.6111 | 22.62 | 22.58 | 138790 |
| 1728513300 | 22.61 | -0.02 | -0.08 | 22.63 | 22.63 | 22.6 | 93320 |
| 1728426900 | 22.6288 | 0.04 | 0.19 | 22.62 | 22.63 | 22.56 | 181982 |
| 1728340500 | 22.585 | -0.07 | -0.31 | 22.6129 | 22.65 | 22.58 | 247276 |
| 1728081300 | 22.655 | 0 | 0.00 | 22.6565 | 22.7 | 22.635 | 56997 |
| 1727994900 | 22.655 | -0.03 | -0.11 | 22.67 | 22.68 | 22.64 | 89967 |
| 1727908500 | 22.68 | -0.01 | -0.04 | 22.6491 | 22.6894 | 22.64 | 39906 |
| 1727822100 | 22.69 | -0.01 | -0.04 | 22.7 | 22.7094 | 22.6701 | 49071 |
| 1727735520 | 22.7 | 0.02 | 0.09 | 22.65 | 22.72 | 22.65 | 89373 |
| 1727476500 | 22.68 | 0.05 | 0.22 | 22.66 | 22.68 | 22.61 | 56103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
