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 | -0.06 | -0.272975432211 | 21.98 | 22.36 | 21.68 | 119810 | 21.87110405 | CS |
| 4 | -1.25 | -5.3949072076 | 23.17 | 24.08 | 21.68 | 141735 | 23.15006277 | CS |
| 12 | -0.09 | -0.408905043162 | 22.01 | 26.09 | 21.26 | 210624 | 23.60147712 | CS |
| 26 | 0.53 | 2.47779336138 | 21.39 | 26.09 | 19.54 | 172070 | 22.90867953 | CS |
| 52 | 3.97 | 22.1169916435 | 17.95 | 26.09 | 15.88 | 137092 | 22.11723788 | CS |
| 156 | 7.53 | 52.3280055594 | 14.39 | 26.09 | 13.28 | 101423 | 20.34372385 | CS |
| 260 | 6.26 | 39.9744572158 | 15.66 | 26.09 | 10.5 | 87577 | 20.07835823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 21.92 | 0.11 | 0.50 | 21.83 | 22.02 | 21.68 | 47352 |
| 1735069200 | 21.81 | -0.11 | -0.50 | 21.83 | 21.9 | 21.69 | 36467 |
| 1734993600 | 21.92 | 0.06 | 0.27 | 22.24 | 22.26 | 21.69 | 96908 |
| 1734734400 | 21.86 | -0.28 | -1.26 | 21.98 | 22.36 | 21.85 | 226055 |
| 1734648000 | 22.14 | -0.12 | -0.54 | 22.23 | 22.45 | 22.03 | 73701 |
| 1734561600 | 22.26 | -0.87 | -3.76 | 23.13 | 23.13 | 22.25 | 61230 |
| 1734475200 | 23.13 | 0.08 | 0.35 | 22.83 | 23.25 | 22.83 | 106288 |
| 1734388800 | 23.05 | 0.13 | 0.57 | 22.91 | 23.28 | 22.87 | 212559 |
| 1734129600 | 22.92 | -0.49 | -2.09 | 23.22 | 23.22 | 22.51 | 158574 |
| 1734043200 | 23.41 | -0.66 | -2.74 | 23.78 | 23.78 | 23.33 | 78927 |
| 1733956800 | 24.07 | 0.52 | 2.21 | 23.67 | 24.08 | 23.57 | 286953 |
| 1733870400 | 23.55 | 0.08 | 0.34 | 23.46 | 23.87 | 23.41 | 162838 |
| 1733784000 | 23.47 | 0.46 | 2.00 | 23.53 | 24.01 | 23.34 | 264682 |
| 1733524800 | 23.01 | -0.42 | -1.79 | 23.37 | 23.37 | 22.8 | 64188 |
| 1733438400 | 23.43 | -0.09 | -0.38 | 23.69 | 23.69 | 23.26 | 204033 |
| 1733352000 | 23.52 | -0.16 | -0.68 | 23.8 | 23.8 | 23.45 | 144430 |
| 1733265600 | 23.68 | 0.51 | 2.20 | 23.34 | 23.93 | 23.34 | 197106 |
| 1733179200 | 23.17 | -0.05 | -0.22 | 23.3 | 23.41 | 23.1 | 82398 |
| 1732920000 | 23.22 | -0.05 | -0.21 | 23.17 | 23.46 | 23.17 | 93896 |
| 1732833600 | 23.27 | -0.04 | -0.17 | 23.33 | 23.94 | 23.19 | 49976 |
| 1732747200 | 23.31 | 0 | 0.00 | 23.55 | 23.55 | 23.18 | 40924 |
| 1732660800 | 23.31 | 0.1 | 0.43 | 23.14 | 23.46 | 23.14 | 206076 |
| 1732574400 | 23.21 | -0.03 | -0.13 | 23.03 | 23.21 | 22.63 | 575541 |
| 1732315200 | 23.24 | -0.16 | -0.68 | 23.48 | 23.53 | 23.15 | 211522 |
| 1732228800 | 23.4 | 0.18 | 0.78 | 23.43 | 23.43 | 22.99 | 170048 |
| 1732142400 | 23.22 | 0 | 0.00 | 23.08 | 23.45 | 23.02 | 192007 |
| 1732056000 | 23.22 | 0.22 | 0.96 | 22.96 | 23.24 | 22.75 | 177367 |
| 1731969600 | 23 | 0.22 | 0.97 | 23.05 | 23.41 | 22.83 | 194052 |
| 1731710400 | 22.78 | -0.29 | -1.26 | 23.06 | 23.17 | 22.59 | 180566 |
| 1731624000 | 23.07 | 0.41 | 1.81 | 22.55 | 23.34 | 22.55 | 341928 |
| 1731537600 | 22.66 | 0.27 | 1.21 | 22.58 | 22.96 | 22.46 | 185227 |
| 1731451200 | 22.39 | -0.35 | -1.54 | 22.5 | 22.85 | 22.31 | 112133 |
| 1731364800 | 22.74 | -0.88 | -3.73 | 23.18 | 23.18 | 22.33 | 115044 |
| 1731105600 | 23.62 | -0.53 | -2.19 | 24.25 | 24.47 | 23.44 | 153755 |
| 1731019200 | 24.15 | 0.2 | 0.84 | 24.23 | 24.23 | 23.69 | 177881 |
| 1730932800 | 23.95 | 0.01 | 0.04 | 23.49 | 24.3 | 22.65 | 218812 |
| 1730846400 | 23.94 | 0.1 | 0.42 | 24.04 | 24.04 | 23.6 | 107664 |
| 1730760000 | 23.84 | 0.06 | 0.25 | 23.93 | 23.96 | 23.69 | 76801 |
| 1730497200 | 23.78 | -0.08 | -0.34 | 23.76 | 24.25 | 23.65 | 212408 |
| 1730410800 | 23.86 | -0.34 | -1.40 | 23.83 | 24.4 | 23.48 | 2785026 |
| 1730324400 | 24.2 | -0.57 | -2.30 | 24.75 | 24.75 | 24 | 342083 |
| 1730238000 | 24.77 | 0.15 | 0.61 | 24.92 | 25.21 | 24.63 | 333154 |
| 1730151600 | 24.62 | -0.7 | -2.76 | 25.18 | 25.26 | 24.43 | 273275 |
| 1729892400 | 25.32 | 0.03 | 0.12 | 25.59 | 25.67 | 25.1 | 169335 |
| 1729806000 | 25.29 | -0.08 | -0.32 | 25.37 | 25.45 | 24.5 | 274993 |
| 1729719600 | 25.37 | -0.51 | -1.97 | 25.58 | 25.58 | 25.19 | 185940 |
| 1729633200 | 25.88 | 0.85 | 3.40 | 25.05 | 26.09 | 25.05 | 155550 |
| 1729546800 | 25.03 | 0.37 | 1.50 | 24.95 | 25.22 | 24.69 | 174232 |
| 1729287600 | 24.66 | 1.49 | 6.43 | 23.33 | 24.84 | 23.27 | 174778 |
| 1729201200 | 23.17 | 0.37 | 1.62 | 22.95 | 23.37 | 22.95 | 97910 |
| 1729114800 | 22.8 | 0.12 | 0.53 | 22.87 | 23.18 | 22.73 | 62301 |
| 1729028400 | 22.68 | 0.1 | 0.44 | 22.56 | 22.79 | 22.5 | 105943 |
| 1728682800 | 22.58 | 0.2 | 0.89 | 22.58 | 22.94 | 22.44 | 136357 |
| 1728596400 | 22.38 | 0.71 | 3.28 | 21.82 | 22.38 | 21.73 | 100505 |
| 1728510000 | 21.67 | 0.07 | 0.32 | 21.47 | 21.7 | 21.26 | 91291 |
| 1728423600 | 21.6 | -0.26 | -1.19 | 21.68 | 21.8 | 21.42 | 97120 |
| 1728337200 | 21.86 | -0.01 | -0.05 | 21.85 | 22 | 21.74 | 108969 |
| 1728078000 | 21.87 | -0.15 | -0.68 | 22.01 | 22.18 | 21.67 | 85840 |
| 1727991600 | 22.02 | 0.2 | 0.92 | 21.91 | 22.03 | 21.59 | 171911 |
| 1727905200 | 21.82 | -0.22 | -1.00 | 21.92 | 22.1 | 21.76 | 73727 |
| 1727818800 | 22.04 | 0.14 | 0.64 | 22.1 | 22.2 | 21.71 | 67091 |
| 1727732400 | 21.9 | -0.31 | -1.40 | 21.87 | 21.99 | 21.69 | 114786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
