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 | -0.4201 | -1.76438471231 | 23.81 | 23.91 | 23.09 | 130839 | 23.44032469 | CS |
| 4 | 0.6399 | 2.81274725275 | 22.75 | 23.91 | 22.6 | 155009 | 23.21993139 | CS |
| 12 | 1.5999 | 7.34235888022 | 21.79 | 23.91 | 21.71 | 147097 | 22.80936666 | CS |
| 26 | 1.9999 | 9.34969611968 | 21.39 | 23.91 | 21.39 | 156562 | 22.41927504 | CS |
| 52 | 1.6199 | 7.44097381718 | 21.77 | 23.91 | 18.04 | 166301 | 21.28981543 | CS |
| 156 | -2.9901 | -11.3347232752 | 26.38 | 27.61 | 18.04 | 161163 | 22.24980593 | CS |
| 260 | 1.4299 | 6.51138433515 | 21.96 | 27.61 | 10.4 | 204598 | 20.87084738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 23.15 | -0.46 | -1.95 | 23.5 | 23.59 | 23.1463 | 95350 |
| 1721774400 | 23.61 | 0.12 | 0.51 | 23.56 | 23.7 | 23.5001 | 116574 |
| 1721688000 | 23.49 | 0.12 | 0.51 | 23.48 | 23.51 | 23.375 | 101702 |
| 1721428800 | 23.37 | -0.14 | -0.60 | 23.4 | 23.47 | 23.27 | 116290 |
| 1721342400 | 23.51 | -0.25 | -1.05 | 23.81 | 23.91 | 23.445 | 191105 |
| 1721256000 | 23.76 | -0.1 | -0.42 | 23.73 | 23.83 | 23.685 | 196915 |
| 1721169600 | 23.86 | 0.22 | 0.93 | 23.69 | 23.91 | 23.6501 | 173884 |
| 1721083200 | 23.64 | 0.31 | 1.33 | 23.54 | 23.665 | 23.52 | 235742 |
| 1720824000 | 23.33 | 0.2 | 0.86 | 23.27 | 23.48 | 23.15 | 160736 |
| 1720737600 | 23.13 | 0.09 | 0.39 | 23.1 | 23.2 | 23.1 | 166771 |
| 1720651200 | 23.04 | 0.22 | 0.96 | 22.97 | 23.05 | 22.8501 | 199842 |
| 1720564800 | 22.82 | -0.02 | -0.09 | 22.8 | 22.9001 | 22.8 | 154669 |
| 1720478400 | 22.84 | -0.1 | -0.44 | 22.91 | 22.94 | 22.8101 | 133391 |
| 1720219200 | 22.94 | 0.11 | 0.48 | 22.87 | 22.99 | 22.76 | 148399 |
| 1720040640 | 22.83 | 0.1 | 0.44 | 22.73 | 22.88 | 22.73 | 61270 |
| 1719960000 | 22.73 | 0.1 | 0.44 | 22.64 | 22.78 | 22.6 | 135145 |
| 1719873600 | 22.63 | -0.08 | -0.35 | 22.72 | 22.8 | 22.6201 | 161292 |
| 1719614400 | 22.71 | 0.01 | 0.04 | 22.74 | 22.855 | 22.644 | 144160 |
| 1719528000 | 22.7 | 0 | 0.00 | 22.75 | 22.75 | 22.65 | 188501 |
| 1719441600 | 22.7 | -0.18 | -0.79 | 22.85 | 22.87 | 22.64 | 165801 |
| 1719355200 | 22.88 | 0.18 | 0.79 | 22.74 | 22.88 | 22.6901 | 160421 |
| 1719268800 | 22.7 | 0.09 | 0.40 | 22.65 | 22.87 | 22.6346 | 149389 |
| 1719009600 | 22.61 | 0.02 | 0.09 | 22.65 | 22.6799 | 22.5 | 193462 |
| 1718923200 | 22.59 | 0.01 | 0.04 | 22.65 | 22.73 | 22.56 | 147367 |
| 1718750400 | 22.58 | -0.01 | -0.04 | 22.55 | 22.7381 | 22.55 | 105738 |
| 1718664000 | 22.59 | 0.12 | 0.53 | 22.38 | 22.67 | 22.38 | 182358 |
| 1718404800 | 22.47 | -0.21 | -0.93 | 22.59 | 22.59 | 22.4 | 156818 |
| 1718318400 | 22.68 | -0.12 | -0.53 | 22.71 | 22.79 | 22.63 | 224048 |
| 1718232000 | 22.8 | 0 | 0.00 | 22.94 | 23.05 | 22.74 | 164592 |
| 1718145600 | 22.8 | 0.05 | 0.22 | 22.75 | 22.83 | 22.66 | 126247 |
| 1718059200 | 22.75 | -0.12 | -0.52 | 22.81 | 22.87 | 22.73 | 58286 |
| 1717800000 | 22.87 | 0.01 | 0.04 | 22.855 | 22.91 | 22.83 | 130479 |
| 1717713600 | 22.86 | 0.1 | 0.44 | 22.69 | 22.92 | 22.69 | 195664 |
| 1717627200 | 22.76 | 0.2 | 0.89 | 22.56 | 22.79 | 22.56 | 183683 |
| 1717540800 | 22.56 | 0.12 | 0.53 | 22.4 | 22.61 | 22.3703 | 145693 |
| 1717454400 | 22.44 | -0.11 | -0.49 | 22.64 | 22.67 | 22.3536 | 139635 |
| 1717195200 | 22.55 | 0.32 | 1.44 | 22.27 | 22.58 | 22.27 | 92488 |
| 1717108800 | 22.23 | 0.01 | 0.05 | 22.15 | 22.32 | 22.15 | 89523 |
| 1717022400 | 22.22 | -0.24 | -1.07 | 22.38 | 22.39 | 22.22 | 199833 |
| 1716936000 | 22.46 | -0.12 | -0.53 | 22.58 | 22.71 | 22.4502 | 79189 |
| 1716590400 | 22.58 | 0.15 | 0.67 | 22.57 | 22.71 | 22.55 | 121170 |
| 1716504000 | 22.43 | -0.39 | -1.71 | 22.95 | 22.9999 | 22.41 | 194751 |
| 1716417600 | 22.82 | -0.05 | -0.22 | 22.78 | 22.93 | 22.76 | 151974 |
| 1716331200 | 22.87 | -0.04 | -0.17 | 22.95 | 23 | 22.85 | 93450 |
| 1716244800 | 22.91 | 0.04 | 0.17 | 22.84 | 22.9775 | 22.8 | 124876 |
| 1715985600 | 22.87 | 0.01 | 0.04 | 22.92 | 22.94 | 22.81 | 128829 |
| 1715899200 | 22.86 | -0.01 | -0.04 | 22.93 | 22.94 | 22.86 | 183562 |
| 1715812800 | 22.87 | 0.24 | 1.06 | 22.69 | 22.87 | 22.6011 | 219004 |
| 1715726400 | 22.63 | 0.09 | 0.40 | 22.51 | 22.65 | 22.51 | 101974 |
| 1715640000 | 22.54 | -0.05 | -0.22 | 22.59 | 22.73 | 22.514 | 123685 |
| 1715380800 | 22.59 | 0.1 | 0.44 | 22.56 | 22.6099 | 22.51 | 116267 |
| 1715294400 | 22.49 | 0.14 | 0.63 | 22.29 | 22.4999 | 22.29 | 158570 |
| 1715208000 | 22.35 | 0.08 | 0.36 | 22.14 | 22.4 | 22.14 | 104106 |
| 1715121600 | 22.27 | 0.15 | 0.68 | 22.17 | 22.34 | 22.17 | 122624 |
| 1715035200 | 22.12 | 0.04 | 0.18 | 22.13 | 22.24 | 22.09 | 133794 |
| 1714776000 | 22.08 | 0.22 | 1.01 | 22.07 | 22.15 | 22.01 | 128886 |
| 1714689600 | 21.86 | 0.19 | 0.88 | 21.79 | 21.93 | 21.71 | 118351 |
| 1714603200 | 21.67 | -0.06 | -0.28 | 21.69 | 21.9376 | 21.62 | 185393 |
| 1714516800 | 21.73 | -0.32 | -1.45 | 22.02 | 22.08 | 21.72 | 111507 |
| 1714430400 | 22.05 | 0.05 | 0.23 | 22.05 | 22.15 | 21.96 | 112025 |
| 1714171200 | 22 | 0.06 | 0.27 | 21.98 | 22.15 | 21.98 | 139689 |
| 1714084800 | 21.94 | -0.22 | -0.99 | 21.96 | 22.06 | 21.82 | 189606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
