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 | 0.47 | 2.01284796574 | 23.35 | 23.82 | 23.35 | 0 | 0 | CS |
| 4 | 0.91 | 3.97206460061 | 22.91 | 23.82 | 22.63 | 40 | 23.26987406 | CS |
| 12 | 2.19 | 10.1248266297 | 21.63 | 23.82 | 21.43 | 19 | 23.09810909 | CS |
| 26 | 3.54 | 17.4556213018 | 20.28 | 23.82 | 19.74 | 40 | 21.43773619 | CS |
| 52 | 4.75 | 24.9082328264 | 19.07 | 23.82 | 18.98 | 79 | 20.15018233 | CS |
| 156 | 3.13 | 15.1280811986 | 20.69 | 23.82 | 17.47 | 130 | 19.50225293 | CS |
| 260 | 3.92 | 19.6984924623 | 19.9 | 23.82 | 17.47 | 126 | 19.56034585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 23.82 | 0.09 | 0.38 | 23.82 | 23.82 | 23.82 | 0 |
| 1732572000 | 23.73 | 0.11 | 0.47 | 23.73 | 23.73 | 23.73 | 0 |
| 1732312800 | 23.62 | 0.04 | 0.17 | 23.62 | 23.62 | 23.62 | 0 |
| 1732226460 | 23.58 | 0.23 | 0.99 | 23.58 | 23.58 | 23.58 | 0 |
| 1732140000 | 23.35 | 0.07 | 0.30 | 23.35 | 23.35 | 23.35 | 0 |
| 1732053600 | 23.28 | 0.08 | 0.34 | 23.25 | 23.28 | 23.25 | 772 |
| 1731967200 | 23.2 | 0.11 | 0.48 | 23.2 | 23.2 | 23.2 | 10 |
| 1731708000 | 23.09 | -0.09 | -0.39 | 23.09 | 23.09 | 23.09 | 0 |
| 1731621600 | 23.18 | -0.07 | -0.30 | 23.18 | 23.18 | 23.18 | 0 |
| 1731535200 | 23.25 | 0.02 | 0.09 | 23.25 | 23.25 | 23.25 | 0 |
| 1731448800 | 23.23 | 0.23 | 1.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1731362400 | 23 | -0.09 | -0.39 | 23 | 23 | 23 | 0 |
| 1731103200 | 23.09 | -0.07 | -0.30 | 23.09 | 23.09 | 23.09 | 0 |
| 1731016800 | 23.16 | 0.2 | 0.87 | 23.16 | 23.16 | 23.16 | 0 |
| 1730930400 | 22.96 | 0.02 | 0.09 | 22.96 | 22.96 | 22.96 | 0 |
| 1730844000 | 22.94 | 0.16 | 0.70 | 22.94 | 22.94 | 22.94 | 0 |
| 1730757600 | 22.78 | 0.02 | 0.09 | 22.78 | 22.78 | 22.78 | 0 |
| 1730494800 | 22.76 | 0.13 | 0.57 | 22.76 | 22.76 | 22.76 | 0 |
| 1730408400 | 22.63 | -0.28 | -1.22 | 22.63 | 22.63 | 22.63 | 10 |
| 1730322240 | 22.91 | -0.07 | -0.30 | 22.91 | 22.91 | 22.91 | 2 |
| 1730235600 | 22.98 | 0.05 | 0.22 | 22.98 | 22.98 | 22.98 | 0 |
| 1730149200 | 22.93 | 0.12 | 0.53 | 22.93 | 22.93 | 22.93 | 16 |
| 1729890000 | 22.81 | -0.11 | -0.48 | 22.81 | 22.81 | 22.81 | 0 |
| 1729803600 | 22.92 | -0.06 | -0.26 | 22.92 | 22.92 | 22.92 | 0 |
| 1729717200 | 22.98 | -0.08 | -0.35 | 22.98 | 22.98 | 22.98 | 0 |
| 1729630800 | 23.06 | 0.03 | 0.13 | 23.06 | 23.06 | 23.06 | 0 |
| 1729544400 | 23.03 | -0.06 | -0.26 | 23.03 | 23.03 | 23.03 | 0 |
| 1729285200 | 23.09 | 0.12 | 0.52 | 23.09 | 23.09 | 23.09 | 0 |
| 1729198980 | 22.97 | 0.06 | 0.26 | 22.97 | 22.97 | 22.97 | 30 |
| 1729112400 | 22.91 | 0.14 | 0.61 | 22.91 | 22.91 | 22.91 | 0 |
| 1729026000 | 22.77 | 0.03 | 0.13 | 22.77 | 22.77 | 22.77 | 11 |
| 1728680400 | 22.74 | 0.17 | 0.75 | 22.74 | 22.74 | 22.74 | 0 |
| 1728594000 | 22.57 | -0.1 | -0.44 | 22.57 | 22.57 | 22.57 | 0 |
| 1728507600 | 22.67 | 0.14 | 0.62 | 22.67 | 22.67 | 22.67 | 0 |
| 1728421200 | 22.53 | 0.06 | 0.27 | 22.53 | 22.53 | 22.53 | 0 |
| 1728334800 | 22.47 | -0.1 | -0.44 | 22.47 | 22.47 | 22.47 | 0 |
| 1728075600 | 22.57 | 0.14 | 0.62 | 22.58 | 22.58 | 22.57 | 200 |
| 1727989200 | 22.43 | -0.15 | -0.66 | 22.43 | 22.43 | 22.43 | 0 |
| 1727902800 | 22.58 | -0.04 | -0.18 | 22.58 | 22.58 | 22.58 | 0 |
| 1727816400 | 22.62 | -0.09 | -0.40 | 22.62 | 22.62 | 22.62 | 0 |
| 1727730000 | 22.71 | 0.03 | 0.13 | 22.71 | 22.71 | 22.71 | 44 |
| 1727470800 | 22.68 | -0.06 | -0.26 | 22.68 | 22.68 | 22.68 | 0 |
| 1727384400 | 22.74 | 0.2 | 0.89 | 22.74 | 22.74 | 22.74 | 0 |
| 1727298000 | 22.54 | -0.04 | -0.18 | 22.54 | 22.54 | 22.54 | 0 |
| 1727211600 | 22.58 | 0.02 | 0.09 | 22.58 | 22.58 | 22.58 | 0 |
| 1727125200 | 22.56 | -0.01 | -0.04 | 22.56 | 22.56 | 22.56 | 0 |
| 1726866000 | 22.57 | 0.09 | 0.40 | 22.57 | 22.57 | 22.57 | 0 |
| 1726779600 | 22.48 | 0.21 | 0.94 | 22.48 | 22.48 | 22.48 | 0 |
| 1726693440 | 22.27 | -0.03 | -0.13 | 22.27 | 22.27 | 22.27 | 0 |
| 1726606800 | 22.3 | -0.09 | -0.40 | 22.3 | 22.3 | 22.3 | 0 |
| 1726520400 | 22.39 | 0.07 | 0.31 | 22.39 | 22.39 | 22.39 | 5 |
| 1726261200 | 22.32 | 0.12 | 0.54 | 22.32 | 22.32 | 22.32 | 0 |
| 1726174800 | 22.2 | 0.21 | 0.95 | 22.2 | 22.2 | 22.2 | 0 |
| 1726088400 | 21.99 | 0.25 | 1.15 | 21.99 | 21.99 | 21.99 | 0 |
| 1726002000 | 21.74 | 0.08 | 0.37 | 21.74 | 21.74 | 21.74 | 0 |
| 1725915600 | 21.66 | 0.23 | 1.07 | 21.66 | 21.66 | 21.66 | 0 |
| 1725656400 | 21.43 | -0.18 | -0.83 | 21.43 | 21.43 | 21.43 | 0 |
| 1725570000 | 21.61 | -0.02 | -0.09 | 21.61 | 21.61 | 21.61 | 0 |
| 1725483600 | 21.63 | 0.11 | 0.51 | 21.63 | 21.63 | 21.63 | 0 |
| 1725397200 | 21.52 | -0.17 | -0.78 | 21.52 | 21.52 | 21.52 | 20 |
| 1725051600 | 21.69 | 0.15 | 0.70 | 21.69 | 21.69 | 21.69 | 0 |
| 1724965200 | 21.54 | 0.12 | 0.56 | 21.54 | 21.54 | 21.54 | 0 |
| 1724878800 | 21.42 | -0.18 | -0.83 | 21.42 | 21.42 | 21.42 | 0 |
| 1724792400 | 21.6 | -0.02 | -0.09 | 21.6 | 21.6 | 21.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
