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 | 0.11 | 0.497962879131 | 22.09 | 22.2498 | 22.075 | 55445 | 22.16972858 | SP |
| 4 | -0.54 | -2.3746701847 | 22.74 | 22.84 | 22.075 | 66249 | 22.3329962 | SP |
| 12 | -0.79 | -3.43627664202 | 22.99 | 23.09 | 22.075 | 54979 | 22.54777393 | SP |
| 26 | -0.04 | -0.179856115108 | 22.24 | 23.75 | 22.075 | 46996 | 22.83990097 | SP |
| 52 | -0.82 | -3.56211989574 | 23.02 | 23.75 | 21.8363 | 44171 | 22.69200558 | SP |
| 156 | -2.46 | -9.97566909976 | 24.66 | 25.68 | 21.3192 | 42118 | 22.72499877 | SP |
| 260 | -2.46 | -9.97566909976 | 24.66 | 25.68 | 21.3192 | 42118 | 22.72499877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 22.2 | -0.04 | -0.16 | 22.27 | 22.27 | 22.1897 | 40349 |
| 1735601700 | 22.235 | 0.11 | 0.52 | 22.22 | 22.2498 | 22.215 | 50101 |
| 1735342500 | 22.12 | -0.04 | -0.18 | 22.1796 | 22.1796 | 22.11 | 32718 |
| 1735256100 | 22.16 | 0.01 | 0.05 | 22.08 | 22.17 | 22.075 | 109832 |
| 1735077840 | 22.15 | 0.01 | 0.05 | 22.09 | 22.15 | 22.08 | 29127 |
| 1734996900 | 22.14 | -0.09 | -0.38 | 22.21 | 22.21 | 22.1 | 231703 |
| 1734737700 | 22.225 | 0.08 | 0.34 | 22.245 | 22.2888 | 22.2204 | 60920 |
| 1734651300 | 22.15 | -0.07 | -0.33 | 22.17 | 22.185 | 22.09 | 134615 |
| 1734564900 | 22.2228 | -0.25 | -1.12 | 22.41 | 22.43 | 22.2228 | 184072 |
| 1734478500 | 22.475 | 0.01 | 0.02 | 22.4625 | 22.509 | 22.4625 | 36719 |
| 1734392100 | 22.47 | -0 | -0.02 | 22.5 | 22.5 | 22.46 | 32031 |
| 1734132900 | 22.4749 | -0.1 | -0.42 | 22.53 | 22.53 | 22.46 | 30460 |
| 1734046500 | 22.57 | -0.08 | -0.33 | 22.63 | 22.6389 | 22.56 | 58596 |
| 1733960100 | 22.645 | -0.06 | -0.26 | 22.74 | 22.745 | 22.6398 | 40668 |
| 1733873700 | 22.7047 | -0.04 | -0.17 | 22.6909 | 22.72 | 22.68 | 39293 |
| 1733787300 | 22.7434 | -0.08 | -0.34 | 22.775449 | 22.775449 | 22.74 | 58162 |
| 1733528100 | 22.82 | 0.07 | 0.33 | 22.84 | 22.84 | 22.7704 | 38934 |
| 1733441700 | 22.746 | 0 | 0.00 | 22.6817 | 22.75 | 22.6797 | 23343 |
| 1733355300 | 22.745 | 0.09 | 0.40 | 22.6 | 22.7567 | 22.6 | 34794 |
| 1733268900 | 22.655 | -0.06 | -0.26 | 22.74 | 22.74 | 22.6502 | 32642 |
| 1733182500 | 22.715 | -0.06 | -0.28 | 22.655 | 22.7398 | 22.645 | 64296 |
| 1732917840 | 22.7797 | 0.08 | 0.36 | 22.78 | 22.79 | 22.755 | 11828 |
| 1732750500 | 22.6991 | 0.07 | 0.31 | 22.71 | 22.739 | 22.67 | 34342 |
| 1732664100 | 22.63 | -0.03 | -0.15 | 22.62 | 22.63 | 22.58 | 59348 |
| 1732577700 | 22.6645 | 0.23 | 1.02 | 22.61 | 22.6694 | 22.5916 | 46069 |
| 1732318500 | 22.435 | 0.01 | 0.04 | 22.45 | 22.4655 | 22.43 | 47755 |
| 1732232100 | 22.425 | -0.02 | -0.07 | 22.44 | 22.4899 | 22.4 | 47349 |
| 1732145700 | 22.44 | -0.03 | -0.11 | 22.42 | 22.4825 | 22.42 | 88685 |
| 1732059300 | 22.465 | 0.04 | 0.18 | 22.48 | 22.4984 | 22.4614 | 69214 |
| 1731972900 | 22.425 | 0.04 | 0.18 | 22.38 | 22.4399 | 22.36 | 28245 |
| 1731713700 | 22.385 | 0.03 | 0.11 | 22.305 | 22.4398 | 22.28 | 56233 |
| 1731627300 | 22.36 | 0 | 0.00 | 22.41 | 22.45 | 22.33 | 57206 |
| 1731540900 | 22.36 | -0.02 | -0.09 | 22.44 | 22.4599 | 22.35 | 46942 |
| 1731454500 | 22.38 | -0.13 | -0.56 | 22.43 | 22.465 | 22.345 | 43234 |
| 1731368100 | 22.505 | -0.06 | -0.27 | 22.49 | 22.5099 | 22.47 | 32041 |
| 1731108900 | 22.565 | 0.03 | 0.11 | 22.57 | 22.63 | 22.54 | 36716 |
| 1731022500 | 22.54 | 0.18 | 0.81 | 22.44 | 22.556695 | 22.44 | 45611 |
| 1730936100 | 22.36 | -0.22 | -0.97 | 22.32 | 22.41 | 22.31 | 84688 |
| 1730849700 | 22.58 | 0.02 | 0.09 | 22.53 | 22.59 | 22.46 | 45505 |
| 1730763300 | 22.56 | 0.11 | 0.47 | 22.6 | 22.61 | 22.5297 | 22344 |
| 1730500500 | 22.455 | -0.19 | -0.85 | 22.62 | 22.62 | 22.455 | 20556 |
| 1730414100 | 22.648 | -0.01 | -0.03 | 22.6299 | 22.6785 | 22.585 | 22267 |
| 1730327700 | 22.6554 | -0.03 | -0.15 | 22.76 | 22.765 | 22.65 | 18438 |
| 1730241300 | 22.69 | -0.01 | -0.04 | 22.6085 | 22.695 | 22.5907 | 66671 |
| 1730154900 | 22.7 | -0.04 | -0.18 | 22.74 | 22.74 | 22.65 | 26145 |
| 1729895700 | 22.74 | -0.04 | -0.18 | 22.84 | 22.84 | 22.7299 | 35799 |
| 1729809300 | 22.78 | 0.03 | 0.13 | 22.765 | 22.8186 | 22.755 | 38177 |
| 1729722900 | 22.75 | -0.04 | -0.18 | 22.73 | 22.7599 | 22.7116 | 74997 |
| 1729636500 | 22.79 | -0.04 | -0.18 | 22.855 | 22.855 | 22.78 | 24977 |
| 1729550100 | 22.83 | -0.16 | -0.70 | 22.91 | 22.91 | 22.825 | 51275 |
| 1729290900 | 22.99 | 0.03 | 0.13 | 23 | 23 | 22.98 | 41210 |
| 1729204500 | 22.96 | -0.1 | -0.43 | 22.97 | 22.97 | 22.93 | 209928 |
| 1729118100 | 23.06 | 0.02 | 0.09 | 23.08 | 23.09 | 23.05 | 26862 |
| 1729031700 | 23.04 | 0.12 | 0.52 | 23.01 | 23.04 | 22.992 | 24405 |
| 1728945300 | 22.92 | -0.04 | -0.17 | 22.94 | 22.94 | 22.8542 | 15067 |
| 1728686100 | 22.96 | 0.01 | 0.02 | 22.93 | 22.9881 | 22.925 | 62881 |
| 1728599700 | 22.955 | -0.01 | -0.02 | 22.95 | 22.965 | 22.88 | 31549 |
| 1728513300 | 22.96 | -0.07 | -0.30 | 23 | 23 | 22.9501 | 30091 |
| 1728426900 | 23.03 | 0.01 | 0.04 | 22.99 | 23.04 | 22.98 | 141112 |
| 1728340500 | 23.02 | -0.08 | -0.35 | 23.02 | 23.04 | 23.01 | 52738 |
| 1728081300 | 23.1 | -0.23 | -0.99 | 23.14 | 23.16 | 23.09 | 73081 |
| 1727994900 | 23.33 | -0.11 | -0.47 | 23.38 | 23.39 | 23.315 | 31969 |
| 1727908500 | 23.44 | -0.05 | -0.21 | 23.39 | 23.44 | 23.385 | 27323 |
| 1727822100 | 23.49 | 0.01 | 0.04 | 23.5 | 23.555 | 23.475 | 28480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
