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 | 0.02 | 0.0883002207506 | 22.65 | 22.97 | 22.33 | 47003 | 22.64879369 | CS |
| 4 | -1.28 | -5.34446764092 | 23.95 | 24.03 | 22.23 | 74912 | 22.79894206 | CS |
| 12 | -1.48 | -6.12836438923 | 24.15 | 25.24 | 22.23 | 65623 | 23.46084966 | CS |
| 26 | -0.15 | -0.657318141981 | 22.82 | 25.25 | 22.23 | 73033 | 23.54425623 | CS |
| 52 | -5.64 | -19.9222889438 | 28.31 | 29.08 | 21.93 | 80487 | 24.21925817 | CS |
| 156 | -4.98 | -18.0108499096 | 27.65 | 37.7 | 21.59 | 100733 | 27.58884003 | CS |
| 260 | 4.15 | 22.4082073434 | 18.52 | 37.7 | 11.88 | 147139 | 21.85980639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 22.67 | 0.1 | 0.44 | 22.55 | 22.68 | 22.33 | 68967 |
| 1736203200 | 22.57 | -0.23 | -1.01 | 22.97 | 22.97 | 22.56 | 47850 |
| 1735944000 | 22.8 | 0.13 | 0.57 | 22.85 | 22.85 | 22.57 | 45840 |
| 1735857600 | 22.67 | 0.14 | 0.62 | 22.64 | 22.7 | 22.5 | 57456 |
| 1735684800 | 22.53 | -0.39 | -1.70 | 22.65 | 22.76 | 22.48 | 36866 |
| 1735598400 | 22.92 | -0.13 | -0.56 | 22.89 | 23.05 | 22.77 | 106375 |
| 1735339200 | 23.05 | -0.02 | -0.09 | 22.97 | 23.22 | 22.93 | 44670 |
| 1735069200 | 23.07 | 0.17 | 0.74 | 22.86 | 23.14 | 22.83 | 17455 |
| 1734993600 | 22.9 | 0.25 | 1.10 | 22.79 | 22.91 | 22.5 | 55072 |
| 1734734400 | 22.65 | 0.26 | 1.16 | 22.5 | 22.81 | 22.25 | 104322 |
| 1734648000 | 22.39 | -0.12 | -0.53 | 22.53 | 22.88 | 22.23 | 75514 |
| 1734561600 | 22.51 | -0.1 | -0.44 | 22.65 | 22.66 | 22.4 | 128194 |
| 1734475200 | 22.61 | -0.04 | -0.18 | 22.65 | 22.73 | 22.47 | 96707 |
| 1734388800 | 22.65 | -0.02 | -0.09 | 22.64 | 22.73 | 22.52 | 65511 |
| 1734129600 | 22.67 | -0.17 | -0.74 | 22.79 | 22.84 | 22.58 | 73646 |
| 1734043200 | 22.84 | -0.49 | -2.10 | 23.19 | 23.22 | 22.66 | 158139 |
| 1733956800 | 23.33 | -0.36 | -1.52 | 23.66 | 23.82 | 23.29 | 94837 |
| 1733870400 | 23.69 | -0.28 | -1.17 | 23.95 | 24.03 | 23.56 | 65056 |
| 1733784000 | 23.97 | 0.46 | 1.96 | 23.67 | 24.13 | 23.67 | 58223 |
| 1733524800 | 23.51 | -0.42 | -1.76 | 23.87 | 23.92 | 23.42 | 68932 |
| 1733438400 | 23.93 | 0.07 | 0.29 | 24 | 24.07 | 23.7 | 58900 |
| 1733352000 | 23.86 | -0.02 | -0.08 | 23.77 | 24.04 | 23.75 | 21945 |
| 1733265600 | 23.88 | -0.15 | -0.62 | 24.2 | 24.31 | 23.72 | 70835 |
| 1733179200 | 24.03 | -0.23 | -0.95 | 24.12 | 24.23 | 23.93 | 42160 |
| 1732920000 | 24.26 | 0.22 | 0.92 | 24.06 | 24.49 | 24.06 | 41986 |
| 1732833600 | 24.04 | 0.01 | 0.04 | 24 | 24.38 | 23.93 | 23760 |
| 1732747200 | 24.03 | 0.11 | 0.46 | 23.73 | 24.11 | 23.7 | 44035 |
| 1732660800 | 23.92 | -0.09 | -0.37 | 24.05 | 24.05 | 23.55 | 80086 |
| 1732574400 | 24.01 | 0.35 | 1.48 | 23.51 | 24.23 | 23.51 | 77402 |
| 1732315200 | 23.66 | 0.01 | 0.04 | 23.52 | 23.88 | 23.52 | 35229 |
| 1732228800 | 23.65 | 0.06 | 0.25 | 23.59 | 23.65 | 23.36 | 34026 |
| 1732142400 | 23.59 | 0.15 | 0.64 | 23.43 | 23.59 | 23.18 | 40286 |
| 1732056000 | 23.44 | 0.09 | 0.39 | 23.32 | 23.62 | 23.1 | 40343 |
| 1731969600 | 23.35 | -0.1 | -0.43 | 23.39 | 23.57 | 23.28 | 27194 |
| 1731710400 | 23.45 | 0.01 | 0.04 | 23.36 | 23.49 | 23.16 | 57471 |
| 1731624000 | 23.44 | -0.08 | -0.34 | 23.22 | 23.53 | 23.21 | 53246 |
| 1731537600 | 23.52 | -0.15 | -0.63 | 23.51 | 23.69 | 23.36 | 48782 |
| 1731451200 | 23.67 | 0.06 | 0.25 | 23.76 | 23.78 | 23.46 | 50170 |
| 1731364800 | 23.61 | -0.11 | -0.46 | 23.7 | 23.93 | 23.58 | 50225 |
| 1731105600 | 23.72 | -0.09 | -0.38 | 23.72 | 24 | 23.51 | 57067 |
| 1731019200 | 23.81 | 0.78 | 3.39 | 23.24 | 23.89 | 23.11 | 101334 |
| 1730932800 | 23.03 | -0.07 | -0.30 | 22.93 | 23.1 | 22.69 | 59795 |
| 1730846400 | 23.1 | 0.03 | 0.13 | 22.81 | 23.16 | 22.81 | 45543 |
| 1730760000 | 23.07 | 0.02 | 0.09 | 22.47 | 23.21 | 22.36 | 65791 |
| 1730497200 | 23.05 | 0.04 | 0.17 | 22.97 | 23.17 | 22.97 | 62623 |
| 1730410800 | 23.01 | -0.23 | -0.99 | 23.13 | 23.14 | 22.84 | 90114 |
| 1730324400 | 23.24 | -0.24 | -1.02 | 23.48 | 24.29 | 23.2 | 102353 |
| 1730238000 | 23.48 | 0.05 | 0.21 | 23.4 | 23.63 | 23.27 | 60392 |
| 1730151600 | 23.43 | -0.04 | -0.17 | 23.48 | 23.62 | 23.35 | 48117 |
| 1729892400 | 23.47 | -0.17 | -0.72 | 23.66 | 24.19 | 23.36 | 54615 |
| 1729806000 | 23.64 | -0.17 | -0.71 | 23.7 | 24.09 | 23.52 | 47198 |
| 1729719600 | 23.81 | -0.26 | -1.08 | 24.09 | 24.3 | 23.72 | 72520 |
| 1729633200 | 24.07 | -0.45 | -1.84 | 24.55 | 24.68 | 24.07 | 67102 |
| 1729546800 | 24.52 | -0.58 | -2.31 | 25.24 | 25.24 | 24.52 | 88140 |
| 1729287600 | 25.1 | 0.7 | 2.87 | 24.37 | 25.14 | 24.32 | 146080 |
| 1729201200 | 24.4 | 0.31 | 1.29 | 24.09 | 24.41 | 23.84 | 146796 |
| 1729114800 | 24.09 | -0.19 | -0.78 | 24.13 | 24.35 | 24.09 | 41554 |
| 1729028400 | 24.28 | 0.15 | 0.62 | 24.15 | 24.32 | 23.84 | 84623 |
| 1728682800 | 24.13 | 0.61 | 2.59 | 23.51 | 24.37 | 23.51 | 75009 |
| 1728596400 | 23.52 | -0.39 | -1.63 | 23.8 | 23.89 | 23.42 | 60802 |
| 1728510000 | 23.91 | 0.04 | 0.17 | 23.98 | 23.98 | 23.8 | 45763 |
| 1728423600 | 23.87 | 0.19 | 0.80 | 23.62 | 23.9 | 23.44 | 51201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
