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 | -0.25 | -1.10035211268 | 22.72 | 22.92 | 22.01 | 828771 | 22.54316406 | CS |
| 4 | 1.12 | 5.24590163934 | 21.35 | 22.92 | 20.6 | 975930 | 21.8019864 | CS |
| 12 | -2.82 | -11.1506524318 | 25.29 | 26.06 | 20.6 | 861899 | 22.89724479 | CS |
| 26 | 0.31 | 1.39891696751 | 22.16 | 26.1 | 20.6 | 786547 | 23.32870838 | CS |
| 52 | -0.58 | -2.51626898048 | 23.05 | 26.1 | 20.6 | 670557 | 22.99464793 | CS |
| 156 | -2.49 | -9.97596153846 | 24.96 | 27.75 | 18.45 | 674956 | 22.52723934 | CS |
| 260 | 6.87 | 44.0384615385 | 15.6 | 27.75 | 14.83 | 595750 | 22.40942759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743457200 | 22.32 | -0.37 | -1.63 | 22.16 | 22.52 | 22.1 | 845237 |
| 1743198000 | 22.69 | 0.24 | 1.07 | 22.5 | 22.73 | 22.33 | 964076 |
| 1743111600 | 22.45 | -0.31 | -1.36 | 22.66 | 22.68 | 22.45 | 948171 |
| 1743025200 | 22.76 | 0.19 | 0.84 | 22.58 | 22.92 | 22.48 | 516823 |
| 1742938800 | 22.57 | -0.1 | -0.44 | 22.72 | 22.77 | 22.57 | 869550 |
| 1742852400 | 22.67 | 0.09 | 0.40 | 22.56 | 22.86 | 22.54 | 1203456 |
| 1742593200 | 22.58 | 0.24 | 1.07 | 22.34 | 22.63 | 22.19 | 905890 |
| 1742506800 | 22.34 | 0.51 | 2.34 | 21.88 | 22.4 | 21.77 | 708053 |
| 1742420400 | 21.83 | 0.12 | 0.55 | 21.66 | 22.04 | 21.66 | 655187 |
| 1742334000 | 21.71 | 0.05 | 0.23 | 21.65 | 21.74 | 21.3 | 579964 |
| 1742247600 | 21.66 | 0.07 | 0.32 | 21.59 | 21.91 | 21.59 | 1778013 |
| 1741988400 | 21.59 | -0.01 | -0.05 | 21.68 | 21.73 | 21.5 | 757637 |
| 1741902000 | 21.6 | -0.33 | -1.50 | 21.95 | 22.12 | 21.53 | 450967 |
| 1741815600 | 21.93 | 0.42 | 1.95 | 21.74 | 22.25 | 21.49 | 1185525 |
| 1741729200 | 21.51 | 0.13 | 0.61 | 21.38 | 21.65 | 21.35 | 988794 |
| 1741642800 | 21.38 | 0.26 | 1.23 | 21.15 | 21.43 | 21.03 | 1095764 |
| 1741387200 | 21.12 | 0.5 | 2.42 | 20.7 | 21.26 | 20.6 | 1248466 |
| 1741300800 | 20.62 | -0.7 | -3.28 | 21.3 | 21.3 | 20.61 | 1646842 |
| 1741214400 | 21.32 | 0.18 | 0.85 | 21.12 | 21.46 | 20.98 | 952353 |
| 1741128000 | 21.14 | -0.36 | -1.67 | 21.35 | 21.4 | 20.91 | 1217834 |
| 1741041600 | 21.5 | 0 | 0.00 | 21.51 | 21.77 | 21.35 | 729289 |
| 1740782400 | 21.5 | -0.04 | -0.19 | 21.6 | 21.68 | 21.39 | 1216223 |
| 1740696000 | 21.54 | 0.08 | 0.37 | 21.57 | 21.72 | 21.47 | 862634 |
| 1740609600 | 21.46 | 0.01 | 0.05 | 21.46 | 21.79 | 21.36 | 652110 |
| 1740523200 | 21.45 | 0.12 | 0.56 | 21.33 | 21.54 | 21.12 | 856750 |
| 1740436800 | 21.33 | 0.06 | 0.28 | 21.47 | 21.98 | 21.31 | 1061063 |
| 1740177600 | 21.27 | 0.13 | 0.61 | 21.2 | 21.39 | 21 | 1460030 |
| 1740091200 | 21.14 | -0.57 | -2.63 | 21.7 | 21.73 | 20.94 | 2361988 |
| 1740004800 | 21.71 | -1.87 | -7.93 | 22.21 | 22.23 | 21.53 | 3080685 |
| 1739918400 | 23.58 | -0.12 | -0.51 | 23.91 | 23.91 | 23.49 | 546355 |
| 1739572800 | 23.7 | -0.25 | -1.04 | 24.07 | 24.07 | 23.6 | 381156 |
| 1739486400 | 23.95 | 0.08 | 0.34 | 23.98 | 24.12 | 23.9 | 489506 |
| 1739400000 | 23.87 | -0.43 | -1.77 | 24.18 | 24.22 | 23.72 | 510949 |
| 1739313600 | 24.3 | 0.13 | 0.54 | 24.26 | 24.37 | 24.18 | 329267 |
| 1739227200 | 24.17 | 0.11 | 0.46 | 24.19 | 24.32 | 24.12 | 547993 |
| 1738968000 | 24.06 | -0.09 | -0.37 | 24.22 | 24.22 | 23.95 | 438608 |
| 1738881600 | 24.15 | -0.49 | -1.99 | 24.64 | 24.75 | 24.07 | 576618 |
| 1738795200 | 24.64 | -0.15 | -0.61 | 24.5 | 24.84 | 24.35 | 671491 |
| 1738708800 | 24.79 | 0.13 | 0.53 | 24.67 | 25.1 | 24.67 | 559997 |
| 1738622400 | 24.66 | 0.14 | 0.57 | 22.5 | 24.85 | 22.5 | 683339 |
| 1738363200 | 24.52 | -0.56 | -2.23 | 25.1 | 25.2 | 24.51 | 1185966 |
| 1738276800 | 25.08 | 0.18 | 0.72 | 24.91 | 25.21 | 24.91 | 312377 |
| 1738190400 | 24.9 | 0.5 | 2.05 | 24.4 | 25.07 | 24.35 | 726468 |
| 1738104000 | 24.4 | -0.61 | -2.44 | 24.73 | 24.92 | 24.27 | 522094 |
| 1738017600 | 25.01 | -0.33 | -1.30 | 25.18 | 25.22 | 24.73 | 677738 |
| 1737758400 | 25.34 | -0.06 | -0.24 | 25.41 | 25.49 | 25.25 | 536870 |
| 1737672000 | 25.4 | -0.12 | -0.47 | 25.62 | 25.72 | 25.38 | 425461 |
| 1737585600 | 25.52 | -0.16 | -0.62 | 25.57 | 25.84 | 25.42 | 721929 |
| 1737499200 | 25.68 | -0.14 | -0.54 | 25.86 | 25.89 | 25.63 | 838145 |
| 1737412800 | 25.82 | -0.05 | -0.19 | 25.76 | 26.06 | 25.76 | 638110 |
| 1737153600 | 25.87 | 0.42 | 1.65 | 25.35 | 25.88 | 25.35 | 535429 |
| 1737067200 | 25.45 | 0.25 | 0.99 | 25.13 | 25.55 | 25.04 | 1815736 |
| 1736980800 | 25.2 | -0.35 | -1.37 | 25.54 | 25.6 | 25.08 | 502135 |
| 1736894400 | 25.55 | 0.29 | 1.15 | 25.23 | 25.73 | 25.2 | 714971 |
| 1736808000 | 25.26 | -0.16 | -0.63 | 25.5 | 25.62 | 25.09 | 1058888 |
| 1736548800 | 25.42 | -0.19 | -0.74 | 25.6 | 25.8 | 25.38 | 809758 |
| 1736462400 | 25.61 | 0.29 | 1.15 | 25.32 | 25.68 | 25.3 | 277941 |
| 1736376000 | 25.32 | 0.02 | 0.08 | 25.01 | 25.5 | 25.01 | 272577 |
| 1736289600 | 25.3 | 0.23 | 0.92 | 25.29 | 25.52 | 25.12 | 744809 |
| 1736203200 | 25.07 | -0.11 | -0.44 | 25.21 | 25.32 | 25.03 | 720181 |
| 1735944000 | 25.18 | 0.15 | 0.60 | 25.11 | 25.35 | 25.1 | 385930 |
| 1735857600 | 25.03 | 0.55 | 2.25 | 24.75 | 25.07 | 24.61 | 812700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
