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 | -0.03 | -0.134408602151 | 22.32 | 22.35 | 21.9 | 14464 | 22.11316435 | CS |
| 4 | -1.23 | -5.22959183673 | 23.52 | 25.34 | 21.86 | 14737 | 22.65271514 | CS |
| 12 | 0.76 | 3.52995819786 | 21.53 | 25.34 | 21.27 | 19594 | 22.89702457 | CS |
| 26 | 2.81 | 14.4250513347 | 19.48 | 25.34 | 19.48 | 15937 | 22.65453422 | CS |
| 52 | 2.81 | 14.4250513347 | 19.48 | 25.34 | 19.48 | 15937 | 22.65453422 | CS |
| 156 | 2.81 | 14.4250513347 | 19.48 | 25.34 | 19.48 | 15937 | 22.65453422 | CS |
| 260 | 2.81 | 14.4250513347 | 19.48 | 25.34 | 19.48 | 15937 | 22.65453422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941600 | 22.29 | 0.32 | 1.46 | 22.01 | 22.29 | 21.98 | 3282 |
| 1735855200 | 21.97 | -0.02 | -0.09 | 22.25 | 22.25 | 21.95 | 1025 |
| 1735682400 | 21.99 | -0.04 | -0.18 | 22.04 | 22.06 | 21.98 | 4644 |
| 1735596000 | 22.03 | -0.11 | -0.50 | 21.9 | 22.04 | 21.9 | 6198 |
| 1735336800 | 22.14 | -0.06 | -0.27 | 22.32 | 22.35 | 22.14 | 45990 |
| 1735066800 | 22.2 | 0.12 | 0.54 | 22.15 | 22.2 | 22.1 | 3564 |
| 1734991200 | 22.08 | 0.05 | 0.23 | 22.03 | 22.08 | 21.94 | 4937 |
| 1734732000 | 22.03 | 0.13 | 0.59 | 21.95 | 22.18 | 21.95 | 24395 |
| 1734645600 | 21.9 | -0.18 | -0.82 | 22 | 22.01 | 21.86 | 7811 |
| 1734559200 | 22.08 | -0.67 | -2.95 | 22.78 | 22.79 | 22.08 | 10902 |
| 1734472800 | 22.75 | -0.16 | -0.70 | 23 | 23 | 22.71 | 22651 |
| 1734386400 | 22.91 | -0.02 | -0.09 | 23.02 | 23.02 | 22.91 | 66266 |
| 1734127200 | 22.93 | -0.28 | -1.21 | 23.01 | 23.03 | 22.89 | 3319 |
| 1734040800 | 23.21 | -0.08 | -0.34 | 23.35 | 23.35 | 23.21 | 3149 |
| 1733954400 | 23.29 | -0.15 | -0.64 | 23.41 | 23.41 | 23.23 | 2319 |
| 1733868000 | 23.44 | 0.04 | 0.17 | 23.24 | 25.34 | 23.24 | 7118 |
| 1733781600 | 23.4 | -0.21 | -0.89 | 23.43 | 23.47 | 23.4 | 3493 |
| 1733522400 | 23.61 | 0.21 | 0.90 | 23.52 | 24.08 | 23.45 | 32751 |
| 1733436180 | 23.4 | -0.24 | -1.02 | 23.5 | 23.51 | 23.4 | 2688 |
| 1733349600 | 23.64 | -0.15 | -0.63 | 23.64 | 23.65 | 23.51 | 15515 |
| 1733263200 | 23.79 | 0.01 | 0.04 | 23.79 | 23.82 | 23.68 | 18675 |
| 1733176800 | 23.78 | -0.63 | -2.58 | 23.99 | 23.99 | 23.78 | 29146 |
| 1732917600 | 24.41 | 0.47 | 1.96 | 23.95 | 24.5 | 23.81 | 82079 |
| 1732831200 | 23.94 | 0.11 | 0.46 | 23.97 | 23.97 | 23.9 | 3961 |
| 1732744800 | 23.83 | -0.16 | -0.67 | 24.04 | 24.04 | 23.8 | 37250 |
| 1732658400 | 23.99 | -0.07 | -0.29 | 23.97 | 24.04 | 23.91 | 8988 |
| 1732572000 | 24.06 | 0.46 | 1.95 | 23.91 | 24.16 | 23.91 | 52175 |
| 1732312800 | 23.6 | 0.4 | 1.72 | 23.47 | 23.6 | 23.47 | 34926 |
| 1732226460 | 23.2 | 0.39 | 1.71 | 22.98 | 23.21 | 22.87 | 8352 |
| 1732140000 | 22.81 | 0.15 | 0.66 | 23 | 23 | 22.66 | 33541 |
| 1732053600 | 22.66 | -0.2 | -0.87 | 22.6 | 22.68 | 22.6 | 17361 |
| 1731967200 | 22.86 | -0.06 | -0.26 | 22.96 | 22.96 | 22.84 | 6440 |
| 1731708000 | 22.92 | -0.03 | -0.13 | 22.94 | 22.94 | 22.84 | 11629 |
| 1731621600 | 22.95 | -0.13 | -0.56 | 23.17 | 23.17 | 22.91 | 13362 |
| 1731535200 | 23.08 | 0.06 | 0.26 | 23.19 | 23.27 | 23.05 | 41639 |
| 1731448800 | 23.02 | -0.22 | -0.95 | 23.1 | 23.11 | 23 | 90549 |
| 1731362400 | 23.24 | 0.33 | 1.44 | 23.19 | 23.26 | 23.19 | 89064 |
| 1731103200 | 22.91 | 0.13 | 0.57 | 22.84 | 22.97 | 22.84 | 4595 |
| 1731016800 | 22.78 | -0.4 | -1.73 | 23.08 | 23.08 | 22.78 | 5656 |
| 1730930400 | 23.18 | 1.62 | 7.51 | 23.03 | 23.19 | 23.03 | 9845 |
| 1730844000 | 21.56 | 0.19 | 0.89 | 21.56 | 21.56 | 21.56 | 0 |
| 1730757600 | 21.37 | -0.01 | -0.05 | 21.36 | 21.37 | 21.36 | 912 |
| 1730494800 | 21.38 | -0.1 | -0.47 | 21.55 | 21.55 | 21.37 | 2620 |
| 1730408400 | 21.48 | -0.18 | -0.83 | 21.54 | 21.54 | 21.48 | 1897 |
| 1730322240 | 21.66 | 0.17 | 0.79 | 21.66 | 21.66 | 21.66 | 679 |
| 1730235600 | 21.49 | -0.09 | -0.42 | 21.33 | 21.51 | 21.33 | 6831 |
| 1730149200 | 21.58 | 0.31 | 1.46 | 21.56 | 21.58 | 21.56 | 422 |
| 1729890000 | 21.27 | -0.17 | -0.79 | 21.36 | 21.36 | 21.27 | 253 |
| 1729803600 | 21.44 | 0.12 | 0.56 | 21.39 | 21.44 | 21.37 | 2692 |
| 1729717200 | 21.32 | -0.18 | -0.84 | 21.4 | 21.42 | 21.32 | 5941 |
| 1729630800 | 21.5 | -0.13 | -0.60 | 21.5 | 21.52 | 21.5 | 108930 |
| 1729544400 | 21.63 | -0.33 | -1.50 | 21.72 | 21.73 | 21.63 | 6473 |
| 1729285200 | 21.96 | -0.06 | -0.27 | 21.96 | 22.01 | 21.96 | 2240 |
| 1729198980 | 22.02 | 0.14 | 0.64 | 22.02 | 22.02 | 22.02 | 61 |
| 1729112400 | 21.88 | 0.18 | 0.83 | 21.96 | 21.96 | 21.88 | 42732 |
| 1729026000 | 21.7 | 0.13 | 0.60 | 21.8 | 21.94 | 21.7 | 5359 |
| 1728680400 | 21.57 | 0.42 | 1.99 | 21.53 | 21.59 | 21.53 | 41259 |
| 1728594000 | 21.15 | -0.05 | -0.24 | 21.19 | 21.19 | 21.15 | 60629 |
| 1728507600 | 21.2 | 0.21 | 1.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728421200 | 20.99 | -0.01 | -0.05 | 21.01 | 21.01 | 20.99 | 300 |
| 1728334800 | 21 | -0.04 | -0.19 | 20.94 | 21 | 20.94 | 7515 |
| 1728075600 | 21.04 | 0.31 | 1.50 | 21.02 | 21.04 | 21.02 | 1205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
