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 | -0.492610837438 | 22.33 | 22.33 | 22.02 | 8215 | 22.19978479 | CS |
| 4 | 0.58 | 2.68022181146 | 21.64 | 22.35 | 21.59 | 9645 | 21.92037066 | CS |
| 12 | 0.95 | 4.46638457922 | 21.27 | 22.35 | 21 | 11319 | 21.67482029 | CS |
| 26 | 0.19 | 0.862460281434 | 22.03 | 23.45 | 21 | 17394 | 22.29434583 | CS |
| 52 | -0.04 | -0.179694519317 | 22.26 | 23.45 | 19.86 | 24619 | 21.79080399 | CS |
| 156 | -3.16 | -12.450748621 | 25.38 | 25.7 | 19.86 | 21386 | 23.03719951 | CS |
| 260 | -3.44 | -13.4060795012 | 25.66 | 29.47 | 19.86 | 19258 | 23.92556863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 22.1553 | -0.01 | -0.07 | 22.23 | 22.33 | 22.1553 | 6029 |
| 1721428800 | 22.17 | 0.05 | 0.23 | 22.18 | 22.24 | 22.14 | 2832 |
| 1721342400 | 22.12 | -0.1 | -0.45 | 22.29 | 22.31 | 22.02 | 12150 |
| 1721256000 | 22.22 | -0.02 | -0.09 | 22.18 | 22.26 | 22.16 | 6230 |
| 1721169600 | 22.24 | -0.01 | -0.04 | 22.32 | 22.32 | 22.19 | 6973 |
| 1721083200 | 22.25 | -0.07 | -0.31 | 22.33 | 22.33 | 22.19 | 12892 |
| 1720824000 | 22.32 | 0.16 | 0.72 | 22.19 | 22.35 | 22.18 | 7547 |
| 1720737600 | 22.16 | 0.29 | 1.30 | 21.98 | 22.16 | 21.98 | 9482 |
| 1720651200 | 21.8747 | 0.03 | 0.16 | 21.91 | 21.94 | 21.8341 | 5581 |
| 1720564800 | 21.84 | -0.14 | -0.64 | 21.91 | 21.93 | 21.84 | 9692 |
| 1720478400 | 21.98 | -0.04 | -0.18 | 21.96 | 22.1 | 21.96 | 8554 |
| 1720219200 | 22.02 | 0.02 | 0.09 | 22.03 | 22.08 | 21.99 | 14898 |
| 1720040640 | 22 | 0.25 | 1.15 | 21.88 | 22 | 21.7605 | 10493 |
| 1719960000 | 21.75 | 0.13 | 0.60 | 21.73 | 21.86 | 21.7 | 7485 |
| 1719873600 | 21.62 | -0.06 | -0.28 | 21.68 | 21.7854 | 21.59 | 20041 |
| 1719614400 | 21.68 | -0.06 | -0.28 | 21.81 | 21.81 | 21.6 | 15512 |
| 1719528000 | 21.74 | 0.05 | 0.23 | 21.74 | 21.7999 | 21.6 | 8377 |
| 1719441600 | 21.6899 | -0 | -0.00 | 21.69 | 21.69 | 21.6 | 5370 |
| 1719355200 | 21.69 | 0.07 | 0.32 | 21.62 | 21.7 | 21.59 | 13725 |
| 1719268800 | 21.62 | 0.06 | 0.28 | 21.64 | 21.6706 | 21.62 | 5419 |
| 1719009600 | 21.56 | -0.04 | -0.19 | 21.6 | 21.63 | 21.5 | 6288 |
| 1718923200 | 21.6 | -0.08 | -0.37 | 21.66 | 21.66 | 21.521 | 12741 |
| 1718750400 | 21.68 | 0.11 | 0.51 | 21.62 | 21.74 | 21.58 | 10032 |
| 1718664000 | 21.57 | -0.1 | -0.46 | 21.72 | 21.72 | 21.51 | 17433 |
| 1718404800 | 21.67 | -0.02 | -0.09 | 21.54 | 21.74 | 21.54 | 11179 |
| 1718318400 | 21.69 | 0.03 | 0.14 | 21.75 | 21.75 | 21.62 | 6450 |
| 1718232000 | 21.66 | 0.26 | 1.21 | 21.7 | 21.83 | 21.5801 | 12761 |
| 1718145600 | 21.4 | -0.18 | -0.83 | 21.52 | 21.52 | 21.35 | 7909 |
| 1718059200 | 21.58 | -0.11 | -0.51 | 21.68 | 21.68 | 21.43 | 8951 |
| 1717800000 | 21.69 | 0 | 0.00 | 21.64 | 21.69 | 21.5782 | 5359 |
| 1717713600 | 21.69 | 0.03 | 0.14 | 21.63 | 21.7 | 21.6 | 6747 |
| 1717627200 | 21.66 | 0.01 | 0.05 | 21.65 | 21.78 | 21.59 | 17601 |
| 1717540800 | 21.65 | 0.06 | 0.28 | 21.62 | 21.7493 | 21.6 | 9122 |
| 1717454400 | 21.59 | 0.06 | 0.28 | 21.61 | 21.61 | 21.5022 | 11736 |
| 1717195200 | 21.53 | 0.15 | 0.70 | 21.21 | 21.53 | 21.1948 | 17476 |
| 1717108800 | 21.38 | 0.2 | 0.94 | 21 | 21.3999 | 21 | 8605 |
| 1717022400 | 21.18 | -0.18 | -0.84 | 21.23 | 21.32 | 21.15 | 12032 |
| 1716936000 | 21.36 | -0.09 | -0.42 | 21.53 | 21.53 | 21.35 | 7330 |
| 1716590400 | 21.45 | 0.14 | 0.66 | 21.4 | 21.6152 | 21.4 | 6290 |
| 1716504000 | 21.31 | -0.27 | -1.25 | 21.68 | 21.68 | 21.19 | 19484 |
| 1716417600 | 21.58 | -0.04 | -0.19 | 21.67 | 21.7276 | 21.52 | 12956 |
| 1716331200 | 21.62 | -0.12 | -0.55 | 21.84 | 21.88 | 21.5 | 7195 |
| 1716244800 | 21.74 | -0.02 | -0.09 | 21.73 | 21.7455 | 21.65 | 7810 |
| 1715985600 | 21.76 | -0.06 | -0.27 | 21.79 | 21.8899 | 21.65 | 5589 |
| 1715899200 | 21.82 | -0.11 | -0.50 | 21.91 | 21.93 | 21.81 | 8976 |
| 1715812800 | 21.93 | 0.31 | 1.43 | 21.78 | 21.94 | 21.7178 | 23102 |
| 1715726400 | 21.62 | 0.04 | 0.19 | 21.66 | 21.66 | 21.52 | 8621 |
| 1715640000 | 21.58 | 0.11 | 0.51 | 21.55 | 21.66 | 21.55 | 9797 |
| 1715380800 | 21.47 | -0.11 | -0.51 | 21.6 | 21.6 | 21.45 | 6425 |
| 1715294400 | 21.58 | -0.02 | -0.09 | 21.66 | 21.66 | 21.44 | 9653 |
| 1715208000 | 21.6 | -0.24 | -1.10 | 21.81 | 21.828 | 21.48 | 15716 |
| 1715121600 | 21.84 | -0.11 | -0.50 | 22.05 | 22.0959 | 21.8 | 16391 |
| 1715035200 | 21.95 | 0.2 | 0.92 | 21.82 | 21.95 | 21.74 | 16529 |
| 1714776000 | 21.75 | 0.28 | 1.30 | 21.62 | 21.76 | 21.601 | 23494 |
| 1714689600 | 21.47 | 0.14 | 0.66 | 21.38 | 21.57 | 21.38 | 14118 |
| 1714603200 | 21.33 | 0.13 | 0.61 | 21.25 | 21.38 | 21.2 | 29351 |
| 1714516800 | 21.2 | -0.12 | -0.56 | 21.32 | 21.36 | 21.18 | 17560 |
| 1714430400 | 21.32 | 0.15 | 0.71 | 21.27 | 21.4594 | 21.21 | 13114 |
| 1714171200 | 21.17 | -0.19 | -0.89 | 21.37 | 21.52 | 21.17 | 15377 |
| 1714084800 | 21.36 | -0.3 | -1.39 | 21.39 | 21.44 | 21.26 | 10546 |
| 1713998400 | 21.66 | -0.07 | -0.32 | 21.73 | 21.74 | 21.5322 | 8424 |
| 1713912000 | 21.73 | 0.29 | 1.35 | 21.49 | 21.73 | 21.49 | 17105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
