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 | -0.02 | -0.0902527075812 | 22.16 | 22.16 | 22.1 | 1556918 | 22.12321999 | SP |
| 4 | -0.16 | -0.717488789238 | 22.3 | 22.32 | 22.085 | 576549 | 22.17654427 | SP |
| 12 | -0.31 | -1.38084632517 | 22.45 | 22.46 | 22.085 | 315863 | 22.22465453 | SP |
| 26 | 0.06 | 0.271739130435 | 22.08 | 22.695 | 21.95 | 263404 | 22.31510272 | SP |
| 52 | -0.22 | -0.983899821109 | 22.36 | 22.695 | 21.79 | 219465 | 22.2365278 | SP |
| 156 | -3.005 | -11.9506860211 | 25.145 | 25.1598 | 21.58 | 138419 | 22.24714458 | SP |
| 260 | -3.15 | -12.4555160142 | 25.29 | 27.87 | 21.58 | 89011 | 22.36192931 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 22.14 | 0.02 | 0.07 | 22.14 | 22.14 | 22.13 | 285451 |
| 1735256100 | 22.125 | 0 | 0.02 | 22.11 | 22.13 | 22.1 | 254614 |
| 1735077840 | 22.12 | 0.01 | 0.05 | 22.12 | 22.12 | 22.1001 | 228563 |
| 1734996900 | 22.11 | -0.02 | -0.07 | 22.13 | 22.13 | 22.1 | 662832 |
| 1734737700 | 22.125 | 0 | 0.02 | 22.16 | 22.16 | 22.12 | 5081662 |
| 1734651300 | 22.12 | 0.03 | 0.11 | 22.1 | 22.13 | 22.1 | 303113 |
| 1734564900 | 22.095 | -0.15 | -0.65 | 22.18 | 22.18 | 22.085 | 175435 |
| 1734478500 | 22.24 | 0 | 0.00 | 22.24 | 22.245 | 22.22 | 220511 |
| 1734392100 | 22.24 | 0.02 | 0.09 | 22.25 | 22.25 | 22.23 | 293968 |
| 1734132900 | 22.22 | -0.04 | -0.18 | 22.26 | 22.26 | 22.22 | 286392 |
| 1734046500 | 22.26 | -0.01 | -0.07 | 22.27 | 22.28 | 22.25 | 280321 |
| 1733960100 | 22.2748 | -0.01 | -0.02 | 22.31 | 22.31 | 22.26 | 285182 |
| 1733873700 | 22.28 | -0.01 | -0.02 | 22.28 | 22.28 | 22.26 | 172819 |
| 1733787300 | 22.285 | -0.02 | -0.07 | 22.29 | 22.31 | 22.28 | 170782 |
| 1733528100 | 22.3 | 0.03 | 0.13 | 22.31 | 22.31 | 22.29 | 604327 |
| 1733441700 | 22.27 | -0.01 | -0.04 | 22.26 | 22.27 | 22.2401 | 386913 |
| 1733355300 | 22.28 | 0.04 | 0.16 | 22.24 | 22.28 | 22.225 | 280016 |
| 1733268900 | 22.245 | 0.01 | 0.02 | 22.26 | 22.26 | 22.2318 | 901604 |
| 1733182500 | 22.24 | -0.08 | -0.34 | 22.21 | 22.2499 | 22.21 | 285621 |
| 1732917840 | 22.315 | 0.03 | 0.13 | 22.3 | 22.32 | 22.3 | 79752 |
| 1732750500 | 22.285 | 0.02 | 0.11 | 22.28 | 22.3 | 22.275 | 129527 |
| 1732664100 | 22.26 | 0.01 | 0.02 | 22.25 | 22.26 | 22.23 | 139591 |
| 1732577700 | 22.255 | 0.06 | 0.27 | 22.26 | 22.26 | 22.23 | 282844 |
| 1732318500 | 22.1949 | -0.01 | -0.02 | 22.22 | 22.22 | 22.18 | 126807 |
| 1732232100 | 22.2 | -0.02 | -0.09 | 22.22 | 22.23 | 22.1901 | 281739 |
| 1732145700 | 22.22 | -0.01 | -0.02 | 22.21 | 22.23 | 22.21 | 189374 |
| 1732059300 | 22.225 | 0.01 | 0.05 | 22.24 | 22.24 | 22.22 | 244517 |
| 1731972900 | 22.215 | 0.01 | 0.05 | 22.22 | 22.22 | 22.2 | 220997 |
| 1731713700 | 22.205 | 0.03 | 0.14 | 22.16 | 22.23 | 22.16 | 259177 |
| 1731627300 | 22.175 | -0.03 | -0.14 | 22.23 | 22.23 | 22.165 | 244434 |
| 1731540900 | 22.205 | 0.02 | 0.11 | 22.23 | 22.23 | 22.19 | 217396 |
| 1731454500 | 22.18 | -0.03 | -0.11 | 22.17 | 22.1998 | 22.16 | 247185 |
| 1731368100 | 22.205 | -0.03 | -0.11 | 22.24 | 22.24 | 22.195 | 160210 |
| 1731108900 | 22.23 | -0.02 | -0.09 | 22.25 | 22.26 | 22.22 | 190565 |
| 1731022500 | 22.25 | 0.05 | 0.25 | 22.22 | 22.25 | 22.212 | 255844 |
| 1730936100 | 22.195 | -0.04 | -0.18 | 22.18 | 22.21 | 22.18 | 167960 |
| 1730849700 | 22.235 | -0.01 | -0.04 | 22.25 | 22.25 | 22.21 | 217055 |
| 1730763300 | 22.245 | 0.02 | 0.09 | 22.27 | 22.27 | 22.24 | 198536 |
| 1730500500 | 22.225 | -0.09 | -0.40 | 22.28 | 22.28 | 22.22 | 368836 |
| 1730414100 | 22.315 | -0.01 | -0.02 | 22.3 | 22.33 | 22.2817 | 153122 |
| 1730327700 | 22.32 | -0.03 | -0.11 | 22.33 | 22.365 | 22.31 | 119366 |
| 1730241300 | 22.345 | 0.01 | 0.04 | 22.3 | 22.35 | 22.3 | 231916 |
| 1730154900 | 22.335 | -0.02 | -0.09 | 22.35 | 22.36 | 22.32 | 108500 |
| 1729895700 | 22.355 | -0.01 | -0.04 | 22.39 | 22.39 | 22.35 | 140228 |
| 1729809300 | 22.365 | 0.01 | 0.04 | 22.35 | 22.38 | 22.35 | 133302 |
| 1729722900 | 22.355 | -0.02 | -0.09 | 22.37 | 22.37 | 22.35 | 191342 |
| 1729636500 | 22.375 | -0.01 | -0.04 | 22.4 | 22.4 | 22.37 | 163345 |
| 1729550100 | 22.385 | -0.05 | -0.22 | 22.42 | 22.42 | 22.38 | 202163 |
| 1729290900 | 22.435 | 0.02 | 0.09 | 22.44 | 22.44 | 22.42 | 138471 |
| 1729204500 | 22.415 | -0.02 | -0.09 | 22.41 | 22.42 | 22.4 | 119720 |
| 1729118100 | 22.435 | 0.01 | 0.04 | 22.44 | 22.45 | 22.43 | 222821 |
| 1729031700 | 22.425 | 0.03 | 0.13 | 22.44 | 22.44 | 22.41 | 310767 |
| 1728945300 | 22.3954 | -0.03 | -0.13 | 22.35 | 22.41 | 22.35 | 135997 |
| 1728686100 | 22.425 | 0.03 | 0.11 | 22.41 | 22.4299 | 22.4019 | 99580 |
| 1728599700 | 22.4 | 0.03 | 0.13 | 22.4 | 22.409 | 22.37 | 213370 |
| 1728513300 | 22.37 | -0.03 | -0.13 | 22.38 | 22.39 | 22.37 | 149062 |
| 1728426900 | 22.4 | 0.01 | 0.04 | 22.37 | 22.405 | 22.37 | 135327 |
| 1728340500 | 22.39 | -0.03 | -0.11 | 22.38 | 22.3986 | 22.37 | 224351 |
| 1728081300 | 22.415 | -0.12 | -0.53 | 22.45 | 22.46 | 22.41 | 219327 |
| 1727994900 | 22.535 | -0.04 | -0.18 | 22.56 | 22.56 | 22.53 | 166297 |
| 1727908500 | 22.575 | -0.01 | -0.04 | 22.57 | 22.58 | 22.555 | 117698 |
| 1727822100 | 22.585 | -0.05 | -0.22 | 22.59 | 22.61 | 22.58 | 452412 |
| 1727735700 | 22.635 | -0.04 | -0.18 | 22.67 | 22.67 | 22.63 | 223734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
