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 | 0.24 | 1.0835214447 | 22.15 | 22.58 | 21.69 | 122248 | 22.13173489 | CS |
| 4 | 0.49 | 2.23744292237 | 21.9 | 22.58 | 21.52 | 178168 | 21.96874889 | CS |
| 12 | -2.19 | -8.90968266884 | 24.58 | 25.96 | 21.15 | 209991 | 22.94642719 | CS |
| 26 | -1.55 | -6.47451963241 | 23.94 | 25.96 | 21.15 | 163290 | 23.1607138 | CS |
| 52 | -3.89 | -14.802130898 | 26.28 | 28.08 | 21.15 | 164547 | 23.87799359 | CS |
| 156 | -4.43 | -16.5175242356 | 26.82 | 32.6 | 18.85 | 202106 | 25.86646153 | CS |
| 260 | -6.9 | -23.5575281666 | 29.29 | 32.6 | 17.04 | 260074 | 25.86950771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728596400 | 22.36 | 0.32 | 1.45 | 21.92 | 22.39 | 21.92 | 100761 |
| 1728510000 | 22.04 | 0.12 | 0.55 | 21.94 | 22.13 | 21.91 | 68055 |
| 1728423600 | 21.92 | 0.05 | 0.23 | 21.86 | 21.98 | 21.73 | 70416 |
| 1728337200 | 21.87 | -0.56 | -2.50 | 22.43 | 22.44 | 21.69 | 201438 |
| 1728078000 | 22.43 | 0.37 | 1.68 | 22.15 | 22.58 | 22.04 | 170572 |
| 1727991600 | 22.06 | -0.15 | -0.68 | 22.14 | 22.23 | 21.8 | 129151 |
| 1727905200 | 22.21 | 0.11 | 0.50 | 22.11 | 22.28 | 22.01 | 78853 |
| 1727818800 | 22.1 | -0.05 | -0.23 | 22.14 | 22.2 | 21.98 | 131698 |
| 1727732400 | 22.15 | 0.17 | 0.77 | 21.92 | 22.15 | 21.92 | 66615 |
| 1727473200 | 21.98 | -0.12 | -0.54 | 22.1 | 22.2 | 21.95 | 142719 |
| 1727386800 | 22.1 | 0.34 | 1.56 | 21.74 | 22.17 | 21.69 | 195360 |
| 1727300400 | 21.76 | -0.24 | -1.09 | 22.04 | 22.04 | 21.65 | 121371 |
| 1727214000 | 22 | 0.31 | 1.43 | 21.7 | 22.08 | 21.55 | 289763 |
| 1727127600 | 21.69 | -0.25 | -1.14 | 21.92 | 21.92 | 21.52 | 755306 |
| 1726868400 | 21.94 | -0.16 | -0.72 | 22.2 | 22.2 | 21.81 | 376332 |
| 1726782000 | 22.1 | -0.07 | -0.32 | 22.22 | 22.35 | 22 | 169507 |
| 1726695600 | 22.17 | -0.03 | -0.14 | 22.13 | 22.35 | 22.09 | 89174 |
| 1726609200 | 22.2 | 0.06 | 0.27 | 22.19 | 22.37 | 22.1 | 70132 |
| 1726522800 | 22.14 | 0.26 | 1.19 | 22.05 | 22.18 | 21.95 | 92390 |
| 1726263600 | 21.88 | -0.01 | -0.05 | 21.9 | 22.05 | 21.75 | 243753 |
| 1726177200 | 21.89 | -0.05 | -0.23 | 21.84 | 22.11 | 21.8 | 104070 |
| 1726090800 | 21.94 | 0.02 | 0.09 | 21.83 | 22.05 | 21.62 | 133042 |
| 1726004400 | 21.92 | 0.65 | 3.06 | 21.4 | 22.04 | 21.15 | 370920 |
| 1725918000 | 21.27 | -0.47 | -2.16 | 21.7 | 21.86 | 21.18 | 295137 |
| 1725658800 | 21.74 | -0.44 | -1.98 | 21.97 | 22.12 | 21.7 | 175675 |
| 1725572400 | 22.18 | -0.12 | -0.54 | 22.3 | 22.45 | 22.12 | 124537 |
| 1725486000 | 22.3 | 0.18 | 0.81 | 22.08 | 22.45 | 22.06 | 132991 |
| 1725399600 | 22.12 | 0.04 | 0.18 | 22.18 | 22.35 | 22.01 | 133378 |
| 1725054000 | 22.08 | -0.29 | -1.30 | 22.45 | 22.45 | 22.05 | 788266 |
| 1724967600 | 22.37 | -0.16 | -0.71 | 22.54 | 22.59 | 22.2 | 307215 |
| 1724881200 | 22.53 | -0.23 | -1.01 | 22.75 | 22.84 | 22.38 | 114920 |
| 1724794800 | 22.76 | -0.32 | -1.39 | 23.2 | 23.2 | 22.76 | 110741 |
| 1724708400 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1724449200 | 23.08 | 0.38 | 1.67 | 22.72 | 23.13 | 22.72 | 136828 |
| 1724362800 | 22.7 | -0.16 | -0.70 | 22.85 | 22.87 | 22.61 | 83683 |
| 1724276400 | 22.86 | 0.16 | 0.70 | 22.72 | 22.93 | 22.65 | 52871 |
| 1724190000 | 22.7 | -0.25 | -1.09 | 22.9 | 22.96 | 22.7 | 74639 |
| 1724103600 | 22.95 | 0.11 | 0.48 | 22.85 | 23.13 | 22.85 | 94981 |
| 1723844400 | 22.84 | -0.11 | -0.48 | 22.9 | 22.97 | 22.74 | 86205 |
| 1723758000 | 22.95 | -0.05 | -0.22 | 22.96 | 22.99 | 22.81 | 169499 |
| 1723671600 | 23 | 0.09 | 0.39 | 22.8 | 23.23 | 22.74 | 189085 |
| 1723585200 | 22.91 | 0.18 | 0.79 | 22.78 | 23.16 | 22.66 | 240929 |
| 1723498800 | 22.73 | -0.06 | -0.26 | 22.79 | 22.96 | 22.34 | 187347 |
| 1723239600 | 22.79 | -0.26 | -1.13 | 23.01 | 23.58 | 22.74 | 277902 |
| 1723153200 | 23.05 | -2.38 | -9.36 | 24.41 | 24.64 | 22.9 | 1107209 |
| 1723066800 | 25.43 | -0.07 | -0.27 | 25.56 | 25.6 | 25.2 | 239620 |
| 1722980400 | 25.5 | -0.12 | -0.47 | 25.46 | 25.96 | 25.03 | 442031 |
| 1722634800 | 25.62 | 0.02 | 0.08 | 25.38 | 25.68 | 25.19 | 301641 |
| 1722548400 | 25.6 | 0.39 | 1.55 | 25.22 | 25.83 | 25.21 | 277415 |
| 1722462000 | 25.21 | 0.11 | 0.44 | 25.25 | 25.47 | 25.14 | 205118 |
| 1722375600 | 25.1 | 0.38 | 1.54 | 24.81 | 25.22 | 24.66 | 168462 |
| 1722289200 | 24.72 | -0.27 | -1.08 | 24.99 | 25.03 | 24.67 | 122157 |
| 1722030000 | 24.99 | 0.25 | 1.01 | 25 | 25.01 | 24.73 | 128039 |
| 1721943600 | 24.74 | -0.09 | -0.36 | 24.85 | 24.85 | 24.55 | 121516 |
| 1721857200 | 24.83 | 0.08 | 0.32 | 24.79 | 25.44 | 24.79 | 193904 |
| 1721770800 | 24.75 | 0.34 | 1.39 | 24.36 | 25 | 24.33 | 423256 |
| 1721684400 | 24.41 | -0.18 | -0.73 | 24.58 | 24.71 | 24.36 | 80901 |
| 1721425200 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1721338800 | 24.59 | -0.1 | -0.41 | 24.74 | 24.8 | 24.4 | 92095 |
| 1721252400 | 24.69 | 0.16 | 0.65 | 24.46 | 24.9 | 24.46 | 77064 |
| 1721166000 | 24.53 | 0.1 | 0.41 | 24.42 | 24.57 | 24.25 | 96102 |
| 1721079600 | 24.43 | -0.08 | -0.33 | 24.7 | 24.7 | 24.35 | 103524 |
| 1720820400 | 24.51 | 0 | 0.00 | 24.54 | 24.7 | 24.43 | 75553 |
| 1720734000 | 24.51 | -0.02 | -0.08 | 24.56 | 24.64 | 24.37 | 108700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
