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 | 0.5999 | 2.57578359811 | 23.29 | 24.03 | 22.64 | 40993372 | 23.44122731 | CS |
| 4 | 1.8199 | 8.24603534209 | 22.07 | 24.03 | 21.79 | 34135582 | 22.97996148 | CS |
| 12 | 2.2899 | 10.6013888889 | 21.6 | 24.03 | 21.05 | 33262842 | 22.24101395 | CS |
| 26 | 5.5999 | 30.6172772007 | 18.29 | 24.03 | 17.42 | 33636801 | 20.62132356 | CS |
| 52 | 6.7199 | 39.137449039 | 17.17 | 24.03 | 15.9401 | 35369629 | 18.74096643 | CS |
| 156 | 0.2999 | 1.2713013989 | 23.59 | 27.48 | 13.43 | 40602995 | 18.8787644 | CS |
| 260 | -14.4001 | -37.6079916427 | 38.29 | 39.55 | 13.43 | 40466975 | 23.23669938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 23.88 | 0.05 | 0.21 | 23.81 | 23.9 | 23.56 | 34192308 |
| 1733442000 | 23.83 | 0.3 | 1.27 | 23.62 | 23.89 | 23.58 | 40377969 |
| 1733355600 | 23.53 | -0.21 | -0.88 | 23.74 | 23.825 | 23.37 | 41530006 |
| 1733269200 | 23.74 | 1.04 | 4.58 | 23.44 | 24.03 | 23.38 | 63104183 |
| 1733182800 | 22.7 | -0.46 | -1.99 | 23.13 | 23.16 | 22.64 | 44139957 |
| 1732917840 | 23.16 | -0.11 | -0.47 | 23.29 | 23.305 | 23.01 | 19673930 |
| 1732750800 | 23.27 | 0.18 | 0.78 | 23.18 | 23.38 | 23.01 | 33201967 |
| 1732664400 | 23.09 | -0.01 | -0.04 | 22.94 | 23.11 | 22.87 | 30072847 |
| 1732578000 | 23.1 | -0.08 | -0.35 | 23.23 | 23.2535 | 22.95 | 63692145 |
| 1732318800 | 23.18 | 0.2 | 0.87 | 22.97 | 23.29 | 22.935 | 35730636 |
| 1732232400 | 22.98 | 0.15 | 0.66 | 22.79 | 23.15 | 22.73 | 23071162 |
| 1732146000 | 22.83 | 0.1 | 0.44 | 22.78 | 22.9 | 22.735 | 20410384 |
| 1732059600 | 22.73 | -0.26 | -1.13 | 22.94 | 22.94 | 22.68 | 24646685 |
| 1731973200 | 22.99 | 0.31 | 1.37 | 22.78 | 23.2 | 22.78 | 35660662 |
| 1731714000 | 22.68 | 0.43 | 1.93 | 22.24 | 22.75 | 22.195 | 40163827 |
| 1731627600 | 22.25 | -0.05 | -0.22 | 22.3 | 22.46 | 22.22 | 20805970 |
| 1731541200 | 22.3 | 0.15 | 0.68 | 22.17 | 22.39 | 22.06 | 29343776 |
| 1731454800 | 22.15 | -0.16 | -0.72 | 22.19 | 22.29 | 21.79 | 39362002 |
| 1731368400 | 22.31 | -0.03 | -0.13 | 22.27 | 22.48 | 22.245 | 23451342 |
| 1731109200 | 22.34 | 0.3 | 1.36 | 22.07 | 22.43 | 22.05 | 29884476 |
| 1731022800 | 22.04 | -0.28 | -1.25 | 22.39 | 22.39 | 21.96 | 31441191 |
| 1730936400 | 22.32 | 0.27 | 1.22 | 22.11 | 22.39 | 21.97 | 30407087 |
| 1730850000 | 22.05 | 0.13 | 0.59 | 21.9 | 22.17 | 21.8313 | 26252577 |
| 1730763600 | 21.92 | -0.2 | -0.90 | 22.13 | 22.25 | 21.79 | 24173645 |
| 1730500800 | 22.12 | -0.42 | -1.86 | 22.58 | 22.73 | 22.07 | 36785601 |
| 1730414400 | 22.54 | 0.52 | 2.36 | 22.03 | 22.595 | 22.03 | 58837042 |
| 1730328000 | 22.02 | -0.16 | -0.72 | 22.13 | 22.255 | 21.9 | 36159311 |
| 1730241600 | 22.18 | 0.07 | 0.32 | 21.99 | 22.36 | 21.92 | 32608989 |
| 1730155200 | 22.11 | 0.28 | 1.28 | 21.92 | 22.15 | 21.8202 | 27887023 |
| 1729896000 | 21.83 | -0.37 | -1.67 | 22.3 | 22.41 | 21.81 | 26042611 |
| 1729809600 | 22.2 | -0.29 | -1.29 | 22.4 | 22.48 | 22.06 | 38678827 |
| 1729723200 | 22.49 | 0.99 | 4.60 | 21.24 | 22.58 | 21.05 | 71825615 |
| 1729636800 | 21.5 | -0.16 | -0.74 | 21.25 | 21.62 | 21.05 | 47725312 |
| 1729550400 | 21.66 | -0.19 | -0.87 | 21.86 | 21.97 | 21.65 | 29357369 |
| 1729291200 | 21.85 | 0.12 | 0.55 | 21.7 | 22.06 | 21.63 | 27263925 |
| 1729204800 | 21.73 | 0.02 | 0.09 | 21.54 | 21.77 | 21.53 | 25453421 |
| 1729118400 | 21.71 | 0.2 | 0.93 | 21.54 | 21.76 | 21.48 | 23923838 |
| 1729032000 | 21.51 | 0.25 | 1.18 | 21.39 | 21.61 | 21.23 | 35879381 |
| 1728945600 | 21.26 | -0.11 | -0.51 | 21.36 | 21.41 | 21.255 | 33464373 |
| 1728686400 | 21.37 | 0.15 | 0.71 | 21.28 | 21.445 | 21.2219 | 25248834 |
| 1728600000 | 21.22 | -0.71 | -3.24 | 21.6 | 21.68 | 21.21 | 28708455 |
| 1728513600 | 21.93 | 0.07 | 0.32 | 21.92 | 22 | 21.785 | 25350305 |
| 1728427200 | 21.86 | 0.08 | 0.37 | 21.9 | 21.98 | 21.72 | 22702454 |
| 1728340800 | 21.78 | -0.13 | -0.59 | 21.9 | 21.92 | 21.67 | 23114429 |
| 1728081600 | 21.91 | -0.14 | -0.63 | 21.7 | 21.98 | 21.48 | 24530548 |
| 1727995200 | 22.05 | -0.14 | -0.63 | 22.18 | 22.225 | 21.97 | 28855412 |
| 1727908800 | 22.19 | 0.06 | 0.27 | 22.05 | 22.24 | 22 | 29770966 |
| 1727822400 | 22.13 | 0.13 | 0.59 | 21.95 | 22.15 | 21.835 | 32648429 |
| 1727736000 | 22 | 0.1 | 0.46 | 22.01 | 22.065 | 21.665 | 26257842 |
| 1727476800 | 21.9 | 0.25 | 1.15 | 21.72 | 21.935 | 21.6831 | 23511718 |
| 1727390400 | 21.65 | 0.09 | 0.42 | 21.49 | 21.76 | 21.43 | 25493988 |
| 1727304000 | 21.56 | -0.03 | -0.14 | 21.64 | 21.74 | 21.52 | 28321784 |
| 1727217600 | 21.59 | 0.1 | 0.47 | 21.38 | 21.66 | 21.31 | 25900078 |
| 1727131200 | 21.49 | -0.05 | -0.23 | 21.54 | 21.595 | 21.36 | 25544155 |
| 1726872000 | 21.54 | 0.18 | 0.84 | 21.34 | 21.62 | 21.23 | 94150157 |
| 1726785600 | 21.36 | -0.37 | -1.70 | 21.65 | 21.7 | 21.18 | 40937174 |
| 1726699200 | 21.73 | -0.05 | -0.23 | 21.84 | 21.995 | 21.64 | 27827679 |
| 1726612800 | 21.78 | -0.49 | -2.20 | 22.09 | 22.1 | 21.71 | 29223465 |
| 1726526400 | 22.27 | 0.63 | 2.91 | 21.74 | 22.34 | 21.74 | 53714667 |
| 1726267200 | 21.64 | 0.05 | 0.23 | 21.6 | 21.67 | 21.44 | 31370786 |
| 1726180800 | 21.59 | 0.14 | 0.65 | 21.31 | 21.64 | 21.17 | 34565316 |
| 1726094400 | 21.45 | -0.26 | -1.20 | 21.6 | 21.615 | 21.24 | 37324335 |
| 1726008000 | 21.71 | 0.21 | 0.98 | 21.45 | 21.86 | 21.3306 | 60907879 |
| 1725921600 | 21.5 | 0.53 | 2.53 | 20.95 | 21.6 | 20.925 | 58918540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
