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 | 0.13 | 0.576241134752 | 22.56 | 22.99 | 22.52 | 1260 | 22.70668518 | CS |
| 4 | -0.13 | -0.56967572305 | 22.82 | 23.31 | 21.97 | 3881 | 22.67665496 | CS |
| 12 | 1.3 | 6.07760635811 | 21.39 | 23.31 | 19.87 | 3977 | 21.51723762 | CS |
| 26 | 1.44 | 6.77647058824 | 21.25 | 23.31 | 19.87 | 4684 | 21.29867596 | CS |
| 52 | 2.04 | 9.8789346247 | 20.65 | 23.31 | 19.87 | 4642 | 21.29126408 | CS |
| 156 | 2.04 | 9.8789346247 | 20.65 | 23.31 | 19.87 | 4642 | 21.29126408 | CS |
| 260 | 2.04 | 9.8789346247 | 20.65 | 23.31 | 19.87 | 4642 | 21.29126408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724446800 | 22.69 | 0.08 | 0.35 | 22.69 | 22.69 | 22.59 | 2843 |
| 1724360400 | 22.61 | -0.22 | -0.96 | 22.91 | 22.91 | 22.54 | 911 |
| 1724274000 | 22.83 | -0.16 | -0.70 | 22.99 | 22.99 | 22.83 | 767 |
| 1724187600 | 22.99 | 0.21 | 0.92 | 22.92 | 22.99 | 22.92 | 519 |
| 1724101200 | 22.78 | 0.15 | 0.66 | 22.82 | 22.82 | 22.76 | 1075 |
| 1723842000 | 22.63 | 0.01 | 0.04 | 22.56 | 22.65 | 22.52 | 3030 |
| 1723755600 | 22.62 | 0.06 | 0.27 | 22.54 | 22.62 | 22.54 | 2552 |
| 1723669200 | 22.56 | -0.08 | -0.35 | 22.35 | 22.56 | 22.35 | 2826 |
| 1723582800 | 22.64 | 0.22 | 0.98 | 22.52 | 22.64 | 22.52 | 1951 |
| 1723496400 | 22.42 | 0.06 | 0.27 | 22.22 | 22.45 | 22.17 | 1387 |
| 1723237200 | 22.36 | -0.06 | -0.27 | 22.32 | 22.36 | 22.25 | 2794 |
| 1723150800 | 22.42 | 0.45 | 2.05 | 22.15 | 22.51 | 22.15 | 10398 |
| 1723064400 | 21.97 | -0.57 | -2.53 | 22.42 | 22.44 | 21.97 | 8781 |
| 1722978000 | 22.54 | -0.54 | -2.34 | 22.82 | 22.86 | 22.54 | 2876 |
| 1722632400 | 23.08 | -0.23 | -0.99 | 22.74 | 23.08 | 22.74 | 6796 |
| 1722546000 | 23.31 | 0.29 | 1.26 | 22.96 | 23.31 | 22.96 | 6174 |
| 1722459600 | 23.02 | -0.01 | -0.04 | 23.23 | 23.23 | 23.02 | 5859 |
| 1722373200 | 23.03 | 0.57 | 2.54 | 22.7 | 23.03 | 22.7 | 6341 |
| 1722286800 | 22.46 | -0.32 | -1.40 | 22.78 | 22.78 | 22.31 | 2931 |
| 1722027600 | 22.78 | 0.52 | 2.34 | 22.82 | 22.82 | 22.7 | 5762 |
| 1721941200 | 22.26 | 0.69 | 3.20 | 21.72 | 22.52 | 21.72 | 7162 |
| 1721854800 | 21.57 | 0.82 | 3.95 | 21.19 | 21.57 | 21.03 | 8496 |
| 1721768400 | 20.75 | 0.52 | 2.57 | 20.81 | 20.81 | 20.75 | 1425 |
| 1721677800 | 20.23 | 0.19 | 0.95 | 20.23 | 20.23 | 20.23 | 3018 |
| 1721422800 | 20.04 | -0.24 | -1.18 | 19.93 | 20.05 | 19.93 | 4517 |
| 1721336400 | 20.28 | -0.54 | -2.59 | 20.27 | 20.37 | 20.22 | 5567 |
| 1721250000 | 20.82 | 0.41 | 2.01 | 20.8 | 20.86 | 20.8 | 999 |
| 1721163840 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1721077440 | 20.41 | -0.19 | -0.92 | 20.57 | 20.57 | 20.41 | 11244 |
| 1720818000 | 20.6 | 0.25 | 1.23 | 20.4 | 20.6 | 20.3 | 6355 |
| 1720731600 | 20.35 | 0.35 | 1.75 | 20.47 | 20.52 | 20.35 | 3308 |
| 1720645200 | 20 | 0.06 | 0.30 | 19.92 | 20 | 19.92 | 1062 |
| 1720558980 | 19.94 | -0.18 | -0.89 | 19.87 | 19.94 | 19.87 | 1052 |
| 1720472400 | 20.12 | -0.13 | -0.64 | 20.34 | 20.34 | 20.12 | 8889 |
| 1720213200 | 20.25 | -0.11 | -0.54 | 20.16 | 20.26 | 20.05 | 6966 |
| 1720126800 | 20.36 | 0.31 | 1.55 | 20.36 | 20.36 | 20.36 | 2495 |
| 1720040400 | 20.05 | 0.01 | 0.05 | 20 | 20.09 | 20 | 870 |
| 1719954000 | 20.04 | -0.66 | -3.19 | 20.42 | 20.42 | 20.04 | 1820 |
| 1719608580 | 20.7 | 0.04 | 0.19 | 20.76 | 20.76 | 20.56 | 9241 |
| 1719522000 | 20.66 | -0.28 | -1.34 | 20.82 | 20.82 | 20.63 | 1744 |
| 1719435600 | 20.94 | -0.01 | -0.05 | 20.87 | 21.02 | 20.87 | 1934 |
| 1719349260 | 20.95 | -0.34 | -1.60 | 21.2 | 21.2 | 20.93 | 3948 |
| 1719262800 | 21.29 | 0.06 | 0.28 | 21.29 | 21.29 | 21.29 | 175 |
| 1719003600 | 21.23 | 0.31 | 1.48 | 20.74 | 21.27 | 20.74 | 6448 |
| 1718917200 | 20.92 | -0.56 | -2.61 | 20.8 | 20.93 | 20.79 | 3611 |
| 1718830800 | 21.48 | 0.26 | 1.23 | 21.48 | 21.48 | 21.48 | 1000 |
| 1718744400 | 21.22 | 0 | 0.00 | 21.25 | 21.28 | 21.22 | 1707 |
| 1718658000 | 21.22 | -0.25 | -1.16 | 21.33 | 21.33 | 21.22 | 4833 |
| 1718398920 | 21.47 | -0.04 | -0.19 | 21.37 | 21.47 | 21.37 | 9878 |
| 1718312400 | 21.51 | -0.1 | -0.46 | 21.33 | 21.51 | 21.28 | 1090 |
| 1718226000 | 21.61 | -0.01 | -0.05 | 21.66 | 21.76 | 21.58 | 9695 |
| 1718139600 | 21.62 | -0.18 | -0.83 | 21.65 | 21.65 | 21.56 | 760 |
| 1718053380 | 21.8 | -0.09 | -0.41 | 21.83 | 21.83 | 21.71 | 1308 |
| 1717794000 | 21.89 | 0.1 | 0.46 | 21.89 | 21.89 | 21.89 | 413 |
| 1717707660 | 21.79 | 0.19 | 0.88 | 21.69 | 21.8 | 21.69 | 1593 |
| 1717621200 | 21.6 | 0.2 | 0.93 | 21.38 | 21.6 | 21.38 | 1589 |
| 1717534800 | 21.4 | 0.03 | 0.14 | 21.43 | 21.43 | 21.33 | 7071 |
| 1717448400 | 21.37 | 0.34 | 1.62 | 21.39 | 21.42 | 21.18 | 5686 |
| 1717189200 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1717102800 | 21.03 | -0.25 | -1.17 | 20.86 | 21.13 | 20.86 | 1703 |
| 1717016400 | 21.28 | -0.22 | -1.02 | 21.3 | 21.3 | 21.24 | 1139 |
| 1716930000 | 21.5 | -0.43 | -1.96 | 21.44 | 21.5 | 21.44 | 951 |
| 1716843600 | 21.93 | 0 | 0.00 | 21.93 | 21.93 | 21.93 | 0 |
| 1716584400 | 21.93 | -0.06 | -0.27 | 21.87 | 21.93 | 21.85 | 922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
