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 | -0.07 | -0.307827616535 | 22.74 | 22.7999 | 22.12 | 178888 | 22.71430561 | SP |
| 4 | -0.68 | -2.91220556745 | 23.35 | 23.36 | 22.12 | 229903 | 22.90384269 | SP |
| 12 | -0.68 | -2.91220556745 | 23.35 | 23.58 | 22.12 | 239290 | 23.09194609 | SP |
| 26 | -0.21 | -0.917832167832 | 22.88 | 23.97 | 22.12 | 192699 | 23.23061515 | SP |
| 52 | -0.27 | -1.17698343505 | 22.94 | 23.97 | 22.12 | 234336 | 22.99614418 | SP |
| 156 | -4.21 | -15.662202381 | 26.88 | 26.92 | 21.03 | 321940 | 23.08471377 | SP |
| 260 | -3.97 | -14.9024024024 | 26.64 | 28.51 | 21.03 | 267088 | 24.35452676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 22.67 | -0.05 | -0.22 | 22.74 | 22.75 | 22.6611 | 179250 |
| 1735860900 | 22.72 | 0 | 0.00 | 22.7601 | 22.7999 | 22.68 | 179850 |
| 1735688100 | 22.72 | -0.03 | -0.13 | 22.77 | 22.7999 | 22.681579 | 193522 |
| 1735601700 | 22.75 | 0.07 | 0.31 | 22.74 | 22.77 | 22.73 | 162929 |
| 1735342500 | 22.68 | -0.08 | -0.35 | 22.71 | 22.7399 | 22.66 | 204240 |
| 1735256100 | 22.76 | 0.04 | 0.18 | 22.67 | 22.76 | 22.65 | 231289 |
| 1735077840 | 22.72 | 0.04 | 0.18 | 22.65 | 22.73 | 22.6399 | 113314 |
| 1734996900 | 22.68 | -0.05 | -0.22 | 22.74 | 22.74 | 22.65 | 229373 |
| 1734737700 | 22.73 | 0.08 | 0.35 | 22.735 | 22.8099 | 22.69 | 280629 |
| 1734651300 | 22.65 | -0.09 | -0.40 | 22.7 | 22.72 | 22.61 | 371972 |
| 1734564900 | 22.74 | -0.32 | -1.39 | 22.97365 | 23 | 22.74 | 310862 |
| 1734478500 | 23.06 | 0 | 0.00 | 23.065 | 23.09 | 23.045 | 171600 |
| 1734392100 | 23.06 | 0.01 | 0.04 | 23.0905 | 23.0966 | 23.04 | 233006 |
| 1734132900 | 23.05 | -0.09 | -0.39 | 23.12 | 23.12 | 23.03 | 118103 |
| 1734046500 | 23.14 | -0.12 | -0.52 | 23.2072 | 23.2091 | 23.14 | 342722 |
| 1733960100 | 23.26 | -0.05 | -0.21 | 23.33 | 23.36 | 23.245 | 276273 |
| 1733873700 | 23.31 | -0.01 | -0.04 | 23.2815 | 23.33 | 23.275 | 329077 |
| 1733787300 | 23.32 | -0.06 | -0.26 | 23.35 | 23.35 | 23.32 | 210238 |
| 1733528100 | 23.38 | 0.06 | 0.26 | 23.41 | 23.41 | 23.335 | 232546 |
| 1733441700 | 23.32 | 0 | 0.00 | 23.3 | 23.3412 | 23.2614 | 217090 |
| 1733355300 | 23.32 | 0.07 | 0.30 | 23.21 | 23.3584 | 23.21 | 202429 |
| 1733268900 | 23.25 | -0.05 | -0.21 | 23.33 | 23.34 | 23.23 | 136382 |
| 1733182500 | 23.3 | -0.07 | -0.30 | 23.35 | 23.35 | 23.1855 | 298466 |
| 1732917840 | 23.37 | 0.13 | 0.56 | 23.34 | 23.37 | 23.32 | 140778 |
| 1732750500 | 23.24 | 0.06 | 0.26 | 23.24 | 23.2699 | 23.185 | 128947 |
| 1732664100 | 23.18 | -0.05 | -0.22 | 23.19 | 23.19 | 23.1122 | 206774 |
| 1732577700 | 23.23 | 0.24 | 1.04 | 23.16 | 23.23 | 23.16 | 300301 |
| 1732318500 | 22.99 | 0.01 | 0.04 | 23 | 23.015 | 22.965 | 140955 |
| 1732232100 | 22.98 | -0.01 | -0.04 | 23.025 | 23.05 | 22.9508 | 170864 |
| 1732145700 | 22.99 | -0.04 | -0.17 | 22.98 | 23.02 | 22.96 | 142766 |
| 1732059300 | 23.03 | 0.04 | 0.17 | 23.05 | 23.075 | 23.02 | 166825 |
| 1731972900 | 22.99 | 0.02 | 0.09 | 22.93 | 23.025 | 22.92 | 186481 |
| 1731713700 | 22.97 | 0.03 | 0.13 | 22.87 | 23.0085 | 22.85 | 262268 |
| 1731627300 | 22.94 | -0.01 | -0.04 | 23.01 | 23.025 | 22.9247 | 314823 |
| 1731540900 | 22.95 | -0.06 | -0.26 | 23.13 | 23.13 | 22.94 | 239534 |
| 1731454500 | 23.01 | -0.17 | -0.73 | 23.11 | 23.1399 | 22.995 | 375075 |
| 1731368100 | 23.18 | -0.03 | -0.13 | 23.2 | 23.2 | 23.15 | 250773 |
| 1731108900 | 23.21 | 0.05 | 0.22 | 23.19 | 23.26 | 23.161 | 1763743 |
| 1731022500 | 23.16 | 0.21 | 0.92 | 23.05 | 23.1768 | 23.04 | 548713 |
| 1730936100 | 22.95 | -0.19 | -0.82 | 22.93 | 23.03 | 22.905 | 366405 |
| 1730849700 | 23.14 | 0.1 | 0.43 | 23.045 | 23.14 | 23 | 179117 |
| 1730763300 | 23.04 | 0.12 | 0.52 | 23.06 | 23.11 | 23.0005 | 210267 |
| 1730500500 | 22.92 | -0.18 | -0.78 | 23.07 | 23.09 | 22.915 | 199256 |
| 1730414100 | 23.1 | -0.03 | -0.13 | 23.11 | 23.155 | 23.0548 | 215553 |
| 1730327700 | 23.13 | -0.03 | -0.13 | 23.22 | 23.2567 | 23.13 | 123794 |
| 1730241300 | 23.16 | 0.02 | 0.09 | 23.06 | 23.17 | 23.056047 | 131464 |
| 1730154900 | 23.14 | -0.02 | -0.09 | 23.18 | 23.19 | 23.1043 | 99310 |
| 1729895700 | 23.16 | -0.05 | -0.22 | 23.25 | 23.266 | 23.15 | 88350 |
| 1729809300 | 23.21 | 0.06 | 0.26 | 23.1813 | 23.24 | 23.16 | 158730 |
| 1729722900 | 23.15 | -0.08 | -0.34 | 23.17 | 23.1899 | 23.1201 | 89194 |
| 1729636500 | 23.23 | 0.02 | 0.09 | 23.24 | 23.24 | 23.17 | 108318 |
| 1729550100 | 23.21 | -0.2 | -0.85 | 23.3 | 23.32 | 23.21 | 122816 |
| 1729290900 | 23.41 | -0.03 | -0.13 | 23.45 | 23.4669 | 23.41 | 245365 |
| 1729204500 | 23.44 | -0.12 | -0.51 | 23.52 | 23.52 | 23.4201 | 160655 |
| 1729118100 | 23.56 | 0.06 | 0.26 | 23.55 | 23.58 | 23.5301 | 247985 |
| 1729031700 | 23.5 | 0.09 | 0.38 | 23.49 | 23.5265 | 23.47 | 257258 |
| 1728945300 | 23.41 | 0.01 | 0.04 | 23.35 | 23.415 | 23.3389 | 70921 |
| 1728686100 | 23.4 | -0.01 | -0.04 | 23.4 | 23.45 | 23.3792 | 128744 |
| 1728599700 | 23.41 | -0.02 | -0.09 | 23.3983 | 23.42 | 23.3572 | 164172 |
| 1728513300 | 23.43 | -0.04 | -0.17 | 23.41 | 23.44 | 23.39 | 136236 |
| 1728426900 | 23.47 | 0.05 | 0.21 | 23.4 | 23.47 | 23.375 | 82491 |
| 1728340500 | 23.42 | -0.09 | -0.38 | 23.44 | 23.48 | 23.41 | 182615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
