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 | 0.04 | 0.17652250662 | 22.66 | 22.77 | 22.3 | 6641 | 22.49807385 | CS |
| 4 | 0.61 | 2.76143051154 | 22.09 | 22.77 | 21.94 | 7957 | 22.41670342 | CS |
| 12 | 0.52 | 2.34445446348 | 22.18 | 22.77 | 21.03 | 7803 | 22.14763611 | CS |
| 26 | -0.5 | -2.15517241379 | 23.2 | 24.23 | 21.03 | 10159 | 22.88798659 | CS |
| 52 | 0.3 | 1.33928571429 | 22.4 | 24.23 | 19.9 | 14277 | 22.29426543 | CS |
| 156 | -2.77 | -10.8755398508 | 25.47 | 25.94 | 19.9 | 16529 | 23.44164771 | CS |
| 260 | -3.47 | -13.259457394 | 26.17 | 27.42 | 19.9 | 17108 | 24.50405306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 22.49 | 0.09 | 0.40 | 22.54 | 22.55 | 22.3 | 4687 |
| 1721860800 | 22.4 | -0.17 | -0.75 | 22.59 | 22.59 | 22.39 | 9603 |
| 1721774400 | 22.57 | 0.06 | 0.26 | 22.51 | 22.66 | 22.51 | 9735 |
| 1721688000 | 22.5116 | -0.13 | -0.57 | 22.77 | 22.77 | 22.51 | 7740 |
| 1721428800 | 22.64 | 0.02 | 0.09 | 22.6599 | 22.6599 | 22.5912 | 1124 |
| 1721342400 | 22.62 | 0.04 | 0.18 | 22.55 | 22.63 | 22.55 | 2059 |
| 1721256000 | 22.58 | -0 | -0.00 | 22.595 | 22.6883 | 22.57 | 1841 |
| 1721169600 | 22.5801 | -0.06 | -0.26 | 22.59 | 22.67 | 22.54 | 10126 |
| 1721083200 | 22.64 | 0.01 | 0.04 | 22.69 | 22.69 | 22.591 | 7870 |
| 1720824000 | 22.63 | 0.06 | 0.27 | 22.6 | 22.6455 | 22.57 | 6388 |
| 1720737600 | 22.57 | 0.24 | 1.07 | 22.42 | 22.66 | 22.32 | 13568 |
| 1720651200 | 22.3304 | 0.09 | 0.41 | 22.25 | 22.3304 | 22.21 | 7457 |
| 1720564800 | 22.24 | -0.13 | -0.58 | 22.42 | 22.42 | 22.23 | 6384 |
| 1720478400 | 22.37 | -0.06 | -0.26 | 22.43 | 22.44 | 22.29 | 11818 |
| 1720219200 | 22.4294 | 0.03 | 0.13 | 22.42 | 22.44 | 22.3601 | 6243 |
| 1720040640 | 22.4 | 0.21 | 0.95 | 22.24 | 22.4 | 22.2068 | 10567 |
| 1719960000 | 22.19 | 0.17 | 0.77 | 22.12 | 22.2393 | 21.98 | 12535 |
| 1719873600 | 22.02 | -0.07 | -0.32 | 22.09 | 22.1871 | 21.94 | 12789 |
| 1719614400 | 22.09 | -0.33 | -1.47 | 22.13 | 22.21 | 21.95 | 25129 |
| 1719528000 | 22.42 | 0.11 | 0.49 | 22.31 | 22.45 | 22.31 | 6722 |
| 1719441600 | 22.31 | 0.04 | 0.18 | 22.29 | 22.31 | 22.19 | 5964 |
| 1719355200 | 22.27 | 0.04 | 0.18 | 22.27 | 22.29 | 22.18 | 5382 |
| 1719268800 | 22.23 | 0.1 | 0.45 | 22.2 | 22.27 | 22.2 | 5358 |
| 1719009600 | 22.13 | -0.06 | -0.27 | 22.25 | 22.265 | 22.1201 | 8454 |
| 1718923200 | 22.19 | -0.01 | -0.03 | 22.28 | 22.29 | 22.14 | 4627 |
| 1718750400 | 22.1966 | 0.03 | 0.14 | 22.22 | 22.22 | 22.11 | 4015 |
| 1718664000 | 22.165 | -0.07 | -0.29 | 22.34 | 22.36 | 22.1 | 14240 |
| 1718404800 | 22.23 | 0.02 | 0.09 | 22.02 | 22.235 | 22.02 | 1444 |
| 1718318400 | 22.21 | -0.01 | -0.05 | 22.33 | 22.379 | 22.18 | 4122 |
| 1718232000 | 22.22 | 0.36 | 1.65 | 22.19 | 22.39 | 22.19 | 7627 |
| 1718145600 | 21.86 | -0.14 | -0.64 | 22.1 | 22.1 | 21.86 | 4144 |
| 1718059200 | 22 | -0.21 | -0.95 | 22.21 | 22.21 | 21.94 | 10525 |
| 1717800000 | 22.21 | 0 | 0.00 | 22.2099 | 22.21 | 22.165 | 3615 |
| 1717713600 | 22.21 | 0.03 | 0.14 | 22.18 | 22.21 | 22.1088 | 3614 |
| 1717627200 | 22.1799 | 0.01 | 0.04 | 22.21 | 22.21 | 22.01 | 1609 |
| 1717540800 | 22.17 | 0.14 | 0.64 | 22.15 | 22.21 | 22.08 | 7099 |
| 1717454400 | 22.03 | 0.01 | 0.05 | 22.15 | 22.2 | 22.0001 | 4135 |
| 1717195200 | 22.02 | 0.47 | 2.20 | 21.68 | 22.02 | 21.68 | 14790 |
| 1717108800 | 21.5451 | 0.22 | 1.01 | 21.44 | 21.6503 | 21.03 | 7654 |
| 1717022400 | 21.33 | -0.24 | -1.11 | 21.42 | 21.42 | 21.26 | 5588 |
| 1716936000 | 21.57 | -0.04 | -0.19 | 21.74 | 21.88 | 21.53 | 8320 |
| 1716590400 | 21.61 | 0.14 | 0.65 | 21.56 | 21.75 | 21.55 | 1270 |
| 1716504000 | 21.47 | -0.35 | -1.60 | 21.93 | 21.93 | 21.43 | 13921 |
| 1716417600 | 21.82 | -0.17 | -0.77 | 22.02 | 22.02 | 21.82 | 4033 |
| 1716331200 | 21.99 | 0.01 | 0.05 | 22.11 | 22.11 | 21.91 | 39821 |
| 1716244800 | 21.98 | -0.03 | -0.14 | 22.1 | 22.1699 | 21.96 | 5204 |
| 1715985600 | 22.01 | -0.15 | -0.68 | 22.17 | 22.17 | 21.94 | 6483 |
| 1715899200 | 22.16 | -0.09 | -0.40 | 22.12 | 22.2809 | 22.0701 | 6064 |
| 1715812800 | 22.25 | 0.25 | 1.14 | 22.12 | 22.26 | 21.8442 | 12655 |
| 1715726400 | 22 | 0.19 | 0.87 | 21.89 | 22.03 | 21.78 | 16122 |
| 1715640000 | 21.81 | 0.05 | 0.23 | 21.77 | 21.89 | 21.77 | 6655 |
| 1715380800 | 21.76 | -0.18 | -0.82 | 21.94 | 21.94 | 21.7 | 3466 |
| 1715294400 | 21.94 | -0.17 | -0.76 | 21.97 | 22.12 | 21.82 | 10305 |
| 1715208000 | 22.109 | -0.18 | -0.81 | 22.3 | 22.3 | 21.87 | 6825 |
| 1715121600 | 22.29 | 0.13 | 0.59 | 22.27 | 22.48 | 22.23 | 8221 |
| 1715035200 | 22.16 | 0.03 | 0.14 | 22.25 | 22.305 | 22.16 | 9636 |
| 1714776000 | 22.1301 | 0.2 | 0.91 | 22.18 | 22.18 | 22.05 | 3467 |
| 1714689600 | 21.93 | 0.1 | 0.46 | 21.83 | 22.08 | 21.71 | 10895 |
| 1714603200 | 21.83 | 0.12 | 0.55 | 21.79 | 21.97 | 21.55 | 13291 |
| 1714516800 | 21.71 | -0.18 | -0.82 | 21.87 | 21.87 | 21.59 | 7586 |
| 1714430400 | 21.89 | 0.37 | 1.72 | 21.62 | 21.89 | 21.5001 | 10650 |
| 1714171200 | 21.52 | -0.2 | -0.92 | 21.78 | 21.87 | 21.52 | 7247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
