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 | 0.21 | 0.908697533535 | 23.11 | 23.54 | 22.06 | 16541 | 23.32621809 | CS |
| 4 | 1.1 | 4.9504950495 | 22.22 | 23.54 | 21.762 | 22096 | 22.61990792 | CS |
| 12 | -1.3 | -5.28025995126 | 24.62 | 24.75 | 21.56 | 29620 | 22.95004516 | CS |
| 26 | 0.7 | 3.09460654288 | 22.62 | 25.1627 | 21.56 | 23813 | 23.5318386 | CS |
| 52 | -0.03 | -0.128479657388 | 23.35 | 25.1627 | 21.56 | 21115 | 23.39320634 | CS |
| 156 | -3.03 | -11.4990512334 | 26.35 | 26.749 | 19.43 | 24052 | 23.2343022 | CS |
| 260 | -3.95 | -14.4847818115 | 27.27 | 28.52 | 14.6756 | 23766 | 24.59560651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 23.36 | -0.13 | -0.55 | 23.34 | 23.54 | 23.21 | 11053 |
| 1738021200 | 23.49 | 0.34 | 1.47 | 23.13 | 23.49 | 23.06 | 28268 |
| 1737762000 | 23.15 | 0.02 | 0.09 | 23.03 | 23.26 | 22.86 | 13205 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | 0.01 | 0.04 | 23.11 | 23.2599 | 22.96 | 13639 |
| 1737502800 | 23.12 | 0.28 | 1.22 | 22.88 | 23.23 | 22.88 | 32689 |
| 1737157200 | 22.842 | 0.11 | 0.49 | 22.32 | 22.9 | 22.32 | 10833 |
| 1737070800 | 22.73 | 0.22 | 0.98 | 22.44 | 22.94 | 22.345 | 27731 |
| 1736984400 | 22.51 | 0.54 | 2.46 | 22.2 | 22.61 | 22.2 | 23384 |
| 1736898000 | 21.97 | 0.07 | 0.32 | 21.86 | 22.0118 | 21.86 | 9867 |
| 1736811600 | 21.9 | -0.3 | -1.35 | 22.12 | 22.2326 | 21.762 | 53193 |
| 1736552400 | 22.2 | -0.21 | -0.94 | 22.28 | 22.36 | 22.11 | 30235 |
| 1736379600 | 22.41 | -0.09 | -0.40 | 22.38 | 22.4978 | 22.2683 | 16846 |
| 1736293200 | 22.5 | -0.2 | -0.88 | 22.7 | 22.7 | 22.24 | 33026 |
| 1736206800 | 22.7 | 0.02 | 0.09 | 22.26 | 22.77 | 22.26 | 18604 |
| 1735947600 | 22.68 | 0.33 | 1.48 | 22.41 | 22.83 | 22.41 | 18601 |
| 1735861200 | 22.35 | 0.31 | 1.41 | 22.17 | 22.5852 | 22.05 | 14606 |
| 1735688400 | 22.04 | 0.1 | 0.46 | 21.9 | 22.2 | 21.842 | 115943 |
| 1735602000 | 21.94 | 0.17 | 0.78 | 21.79 | 21.97 | 21.7455 | 33573 |
| 1735342800 | 21.77 | -0.42 | -1.89 | 21.8 | 21.95 | 21.7463 | 46985 |
| 1735256400 | 22.19 | -0.06 | -0.27 | 22.25 | 22.3 | 22.06 | 39488 |
| 1735077840 | 22.25 | -0.15 | -0.67 | 22.35 | 22.4199 | 22.19 | 25959 |
| 1734997200 | 22.4 | -0.02 | -0.09 | 21.56 | 22.48 | 21.56 | 22716 |
| 1734738000 | 22.42 | 0.1 | 0.45 | 22.35 | 22.53 | 22.25 | 22409 |
| 1734651600 | 22.32 | -0.08 | -0.36 | 22.36 | 22.4 | 22.18 | 56466 |
| 1734565200 | 22.4 | -0.07 | -0.31 | 22.55 | 22.69 | 22.36 | 70956 |
| 1734478800 | 22.47 | -0.04 | -0.18 | 22.52 | 22.56 | 22.28 | 27414 |
| 1734392400 | 22.51 | 0.06 | 0.27 | 22.48 | 22.7665 | 21.97 | 37111 |
| 1734133200 | 22.45 | -0.41 | -1.79 | 22.89 | 23.045 | 22.42 | 50806 |
| 1734046800 | 22.86 | -0.35 | -1.51 | 23.21 | 23.2714 | 22.86 | 32868 |
| 1733960400 | 23.21 | -0.08 | -0.34 | 23.38 | 23.46 | 23.21 | 28080 |
| 1733874000 | 23.29 | -0.11 | -0.47 | 23.4 | 23.5599 | 23.2 | 28598 |
| 1733787600 | 23.4 | -0.08 | -0.34 | 23.48 | 23.5877 | 23.3201 | 22370 |
| 1733528400 | 23.48 | -0.01 | -0.04 | 23.56 | 23.6499 | 23.45 | 19985 |
| 1733442000 | 23.49 | -0.03 | -0.13 | 23.53 | 23.5737 | 23.42 | 22015 |
| 1733355600 | 23.52 | -0.02 | -0.08 | 23.59 | 23.62 | 23.3 | 18307 |
| 1733269200 | 23.54 | 0.04 | 0.17 | 23.52 | 23.6164 | 23.475 | 17911 |
| 1733182800 | 23.5 | -0.15 | -0.63 | 23.68 | 23.87 | 23.5 | 74202 |
| 1732917840 | 23.65 | -0.02 | -0.08 | 23.75 | 23.79 | 23.59 | 71167 |
| 1732750800 | 23.67 | 0 | 0.00 | 23.67 | 23.77 | 23.67 | 23508 |
| 1732664400 | 23.67 | -0.13 | -0.55 | 23.74 | 23.75 | 23.63 | 32991 |
| 1732578000 | 23.8 | 0.23 | 0.98 | 23.73 | 23.99 | 23.73 | 39704 |
| 1732318800 | 23.57 | -0.06 | -0.25 | 23.66 | 23.75 | 23.57 | 20297 |
| 1732232400 | 23.63 | 0.04 | 0.17 | 23.59 | 23.8748 | 23.59 | 27484 |
| 1732146000 | 23.59 | -0.27 | -1.13 | 23.84 | 23.84 | 23.58 | 22773 |
| 1732059600 | 23.86 | -0.09 | -0.38 | 23.97 | 23.9814 | 23.81 | 22969 |
| 1731973200 | 23.95 | -0.01 | -0.04 | 23.96 | 24.15 | 23.84 | 19694 |
| 1731714000 | 23.96 | 0.03 | 0.13 | 23.83 | 24.02 | 23.81 | 10686 |
| 1731627600 | 23.93 | 0.11 | 0.46 | 23.85 | 24.09 | 23.84 | 14505 |
| 1731541200 | 23.82 | -0.15 | -0.63 | 24.09 | 24.09 | 23.82 | 54023 |
| 1731454800 | 23.97 | -0.33 | -1.36 | 24.3 | 24.305 | 23.97 | 38715 |
| 1731368400 | 24.3 | -0.3 | -1.22 | 24.61 | 24.75 | 24.27 | 18991 |
| 1731109200 | 24.6 | 0.16 | 0.65 | 24.47 | 24.75 | 24.47 | 10205 |
| 1731022800 | 24.44 | 0.04 | 0.16 | 24.4 | 24.6699 | 24.31 | 8838 |
| 1730936400 | 24.4 | -0.28 | -1.13 | 24.55 | 24.62 | 24.13 | 16894 |
| 1730850000 | 24.68 | 0.13 | 0.53 | 24.53 | 24.87 | 24.53 | 16190 |
| 1730763600 | 24.55 | 0.1 | 0.41 | 24.5 | 24.6499 | 24.5 | 10686 |
| 1730500800 | 24.45 | -0.25 | -1.01 | 24.71 | 24.7644 | 24.44 | 18000 |
| 1730414400 | 24.7 | -0.29 | -1.16 | 24.96 | 24.96 | 24.68 | 54496 |
| 1730328000 | 24.99 | 0.08 | 0.32 | 24.94 | 25 | 24.86 | 26187 |
| 1730241600 | 24.91 | -0.02 | -0.08 | 24.76 | 24.95 | 24.7401 | 46507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
