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 | 0.36 | 1.69332079022 | 21.26 | 21.64 | 21.23 | 778292 | 21.45384356 | SP |
| 4 | 0.31 | 1.45471609573 | 21.31 | 21.64 | 20.98 | 488349 | 21.31350368 | SP |
| 12 | 0.07 | 0.324825986079 | 21.55 | 21.74 | 20.9 | 426243 | 21.25376174 | SP |
| 26 | -0.99 | -4.37859354268 | 22.61 | 23.3987 | 20.9 | 409956 | 21.90182599 | SP |
| 52 | -0.24 | -1.09789569991 | 21.86 | 23.3987 | 20.84 | 465984 | 21.86620787 | SP |
| 156 | -3.41 | -13.6236516181 | 25.03 | 26.64 | 20.84 | 407033 | 22.40024493 | SP |
| 260 | -3.41 | -13.6236516181 | 25.03 | 26.64 | 20.84 | 407033 | 22.40024493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 21.62 | 0.07 | 0.32 | 21.54 | 21.64 | 21.49 | 843233 |
| 1740526200 | 21.55 | 0.1 | 0.47 | 21.53 | 21.61 | 21.515 | 468276 |
| 1740439800 | 21.45 | 0.05 | 0.23 | 21.34 | 21.48 | 21.34 | 1040086 |
| 1740180600 | 21.4 | 0.15 | 0.71 | 21.25 | 21.425 | 21.25 | 885019 |
| 1740094200 | 21.25 | 0.01 | 0.05 | 21.26 | 21.2789 | 21.23 | 654846 |
| 1740007800 | 21.24 | 0.08 | 0.38 | 21.18 | 21.24 | 21.16 | 1215216 |
| 1739921400 | 21.16 | -0.07 | -0.33 | 21.2 | 21.21 | 21.15 | 776117 |
| 1739575800 | 21.23 | 0.11 | 0.52 | 21.24 | 21.2788 | 21.22 | 282557 |
| 1739489400 | 21.12 | 0.09 | 0.43 | 21.1 | 21.1462 | 21.095 | 253050 |
| 1739403000 | 21.03 | -0.14 | -0.66 | 21.03 | 21.0381 | 20.98 | 568529 |
| 1739316600 | 21.17 | -0.02 | -0.09 | 21.17 | 21.175 | 21.135 | 159765 |
| 1739230200 | 21.19 | 0.01 | 0.05 | 21.18 | 21.2353 | 21.18 | 98436 |
| 1738971000 | 21.18 | -0.14 | -0.66 | 21.22 | 21.235 | 21.16 | 173311 |
| 1738884600 | 21.32 | -0.06 | -0.28 | 21.31 | 21.345 | 21.3 | 141615 |
| 1738798200 | 21.38 | 0.07 | 0.33 | 21.35 | 21.41 | 21.34 | 312128 |
| 1738711800 | 21.31 | 0.08 | 0.38 | 21.21 | 21.31 | 21.21 | 274795 |
| 1738625400 | 21.23 | -0.11 | -0.52 | 21.3 | 21.32 | 21.185 | 878788 |
| 1738366200 | 21.34 | 0.01 | 0.05 | 21.33 | 21.3699 | 21.2601 | 136087 |
| 1738279800 | 21.33 | 0.05 | 0.23 | 21.31 | 21.35 | 21.3 | 129450 |
| 1738193400 | 21.28 | -0.07 | -0.33 | 21.35 | 21.3522 | 21.22 | 286963 |
| 1738107000 | 21.35 | -0.06 | -0.28 | 21.3 | 21.35 | 21.29 | 197852 |
| 1738020600 | 21.41 | 0.17 | 0.80 | 21.36 | 21.4299 | 21.33 | 208189 |
| 1737761400 | 21.24 | 0.08 | 0.38 | 21.21 | 21.29 | 21.21 | 239097 |
| 1737675000 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1737588600 | 21.16 | -0.06 | -0.28 | 21.22 | 21.22 | 21.1499 | 272016 |
| 1737502200 | 21.22 | 0.02 | 0.09 | 21.24 | 21.24 | 21.1501 | 171704 |
| 1737156600 | 21.2 | -0.05 | -0.24 | 21.23 | 21.25 | 21.1801 | 174690 |
| 1737070200 | 21.25 | 0.06 | 0.28 | 21.14 | 21.29 | 21.13 | 331107 |
| 1736983800 | 21.19 | 0.2 | 0.95 | 21.22 | 21.22 | 21.145 | 678133 |
| 1736897400 | 20.99 | 0.05 | 0.24 | 20.97 | 21 | 20.9511 | 322749 |
| 1736811000 | 20.94 | -0.03 | -0.14 | 20.96 | 20.96 | 20.9 | 471974 |
| 1736551800 | 20.97 | -0.24 | -1.13 | 21.08 | 21.08 | 20.93 | 701787 |
| 1736379000 | 21.21 | 0.07 | 0.33 | 21.17 | 21.23 | 21.155 | 844916 |
| 1736292600 | 21.14 | -0.06 | -0.28 | 21.18 | 21.205 | 21.1 | 786911 |
| 1736206200 | 21.2 | 0.02 | 0.09 | 21.16 | 21.2388 | 21.155 | 226556 |
| 1735947000 | 21.18 | -0.06 | -0.28 | 21.25 | 21.27 | 21.17 | 231344 |
| 1735860600 | 21.24 | 0.02 | 0.09 | 21.28 | 21.3 | 21.1899 | 587733 |
| 1735687800 | 21.22 | -0.02 | -0.09 | 21.28 | 21.32 | 21.21 | 407840 |
| 1735601400 | 21.24 | 0.17 | 0.81 | 21.19 | 21.2488 | 21.19 | 702455 |
| 1735342200 | 21.07 | 0 | 0.00 | 21.07 | 21.1265 | 21.07 | 706459 |
| 1735255800 | 21.07 | 0.02 | 0.10 | 21 | 21.075 | 20.99 | 467586 |
| 1735077840 | 21.05 | 0.02 | 0.10 | 21.01 | 21.06 | 21 | 134732 |
| 1734996600 | 21.03 | -0.17 | -0.80 | 21.09 | 21.09 | 21.02 | 488639 |
| 1734737400 | 21.2 | 0.01 | 0.05 | 21.29 | 21.29 | 21.19 | 907295 |
| 1734651000 | 21.19 | 0.07 | 0.33 | 21.18 | 21.24 | 21.155 | 613259 |
| 1734564600 | 21.12 | -0.23 | -1.08 | 21.41 | 21.435 | 21.085 | 432133 |
| 1734478200 | 21.35 | -0.02 | -0.09 | 21.34 | 21.3786 | 21.325 | 182815 |
| 1734391800 | 21.37 | 0.02 | 0.09 | 21.37 | 21.41 | 21.34 | 244285 |
| 1734132600 | 21.35 | -0.13 | -0.61 | 21.42 | 21.43 | 21.35 | 164683 |
| 1734046200 | 21.48 | -0.08 | -0.37 | 21.54 | 21.57 | 21.46 | 295263 |
| 1733959800 | 21.56 | -0.03 | -0.14 | 21.68 | 21.685 | 21.5399 | 676615 |
| 1733873400 | 21.59 | -0.03 | -0.14 | 21.59 | 21.61 | 21.5309 | 602931 |
| 1733787000 | 21.62 | -0.08 | -0.37 | 21.66 | 21.66 | 21.62 | 97446 |
| 1733527800 | 21.7 | 0.11 | 0.51 | 21.73 | 21.74 | 21.665 | 267221 |
| 1733441400 | 21.59 | -0.05 | -0.23 | 21.55 | 21.605 | 21.5212 | 144416 |
| 1733355000 | 21.64 | 0.13 | 0.60 | 21.48 | 21.66 | 21.48 | 220187 |
| 1733268600 | 21.51 | 0.02 | 0.09 | 21.57 | 21.585 | 21.49 | 299412 |
| 1733182200 | 21.49 | -0.04 | -0.19 | 21.4 | 21.5269 | 21.33 | 304522 |
| 1732917840 | 21.53 | 0.1 | 0.47 | 21.5 | 21.53 | 21.4851 | 88014 |
| 1732750200 | 21.43 | 0.09 | 0.42 | 21.46 | 21.49 | 21.4 | 198933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
