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 | -0.38 | -1.68963983993 | 22.49 | 22.65 | 21.75 | 11725 | 22.13918977 | CS |
| 4 | 0.47 | 2.1719038817 | 21.64 | 23.4 | 21.2 | 4656 | 22.16841289 | CS |
| 12 | 0.02 | 0.0905387052965 | 22.09 | 23.4 | 20 | 4514 | 21.6222192 | CS |
| 26 | 1.01 | 4.78672985782 | 21.1 | 23.4 | 18.5 | 4631 | 20.70703639 | CS |
| 52 | 0.61 | 2.83720930233 | 21.5 | 27.72 | 18.5 | 6348 | 22.4192553 | CS |
| 156 | -4.24 | -16.0910815939 | 26.35 | 27.72 | 18 | 9598 | 23.29760342 | CS |
| 260 | -15.49 | -41.1968085106 | 37.6 | 45.1 | 14.99 | 14673 | 28.76633748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 22.11 | -0.51 | -2.25 | 22.59 | 22.59 | 22.1 | 1300 |
| 1732310940 | 22.62 | 0.02 | 0.09 | 22.45 | 22.62 | 21.78 | 500 |
| 1732224600 | 22.6 | -0.05 | -0.22 | 22.64 | 22.64 | 22.55 | 400 |
| 1732051800 | 22.65 | 0.54 | 2.44 | 22.06 | 22.65 | 21.75 | 1700 |
| 1731965340 | 22.11 | -0.29 | -1.29 | 22.49 | 22.5 | 22.03 | 44300 |
| 1731619800 | 22.4 | 0.4 | 1.82 | 22.5 | 22.5 | 21.85 | 400 |
| 1731533400 | 22 | 0 | 0.00 | 22.5 | 22.5 | 22 | 800 |
| 1731446940 | 22 | -0.18 | -0.81 | 21.65 | 22.49 | 21.65 | 1900 |
| 1731360540 | 22.18 | 0.18 | 0.82 | 21.6 | 22.18 | 21.6 | 1200 |
| 1731101400 | 22 | 0 | 0.00 | 21.6 | 22.5 | 21.6 | 1500 |
| 1731014940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1700 |
| 1730928600 | 22 | 0 | 0.00 | 22 | 22.01 | 21.61 | 6900 |
| 1730842200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
| 1730755800 | 22 | 0.56 | 2.61 | 21.44 | 22 | 21.44 | 200 |
| 1730496600 | 21.44 | -0.66 | -2.99 | 21.6 | 21.7 | 21.2 | 2300 |
| 1730410200 | 22.1 | -0.49 | -2.17 | 22.32 | 22.99 | 22.01 | 2500 |
| 1730323800 | 22.59 | 1.09 | 5.07 | 22.5 | 23.4 | 21.55 | 15300 |
| 1730237340 | 21.5 | -0.2 | -0.92 | 22 | 22.1 | 21.5 | 900 |
| 1730151000 | 21.7 | 0.09 | 0.42 | 21.64 | 21.71 | 21.64 | 1100 |
| 1729891800 | 21.61 | 0.01 | 0.05 | 21.6 | 21.61 | 21.6 | 6300 |
| 1729805400 | 21.6 | -0.01 | -0.05 | 22.1 | 22.1 | 21.1 | 8900 |
| 1729719000 | 21.61 | 0.11 | 0.51 | 21.6 | 22 | 21.5 | 10200 |
| 1729632600 | 21.5 | -0.09 | -0.42 | 21.59 | 21.59 | 21.16 | 4500 |
| 1729546140 | 21.59 | -0.02 | -0.09 | 21.59 | 21.59 | 21.59 | 3400 |
| 1729287000 | 21.61 | 0.01 | 0.05 | 21.2 | 21.61 | 21.2 | 1700 |
| 1729200540 | 21.6 | 0.4 | 1.89 | 20.9 | 21.6 | 20.9 | 3300 |
| 1729114140 | 21.2 | -0.01 | -0.05 | 21.21 | 21.21 | 21.2 | 1000 |
| 1729027740 | 21.21 | 0 | 0.00 | 21.2 | 21.21 | 20.63 | 22000 |
| 1728941340 | 21.21 | 0.06 | 0.28 | 21.12 | 21.21 | 21.12 | 5600 |
| 1728682200 | 21.15 | 0.32 | 1.54 | 20.9 | 21.15 | 20.9 | 5600 |
| 1728595740 | 20.83 | 0.08 | 0.39 | 20.8 | 20.83 | 20.8 | 3000 |
| 1728509400 | 20.75 | 0.01 | 0.05 | 20.32 | 20.75 | 20.32 | 3200 |
| 1728422940 | 20.74 | 0.74 | 3.70 | 20.06 | 20.74 | 20.06 | 5600 |
| 1728336600 | 20 | -0.32 | -1.57 | 20.03 | 20.03 | 20 | 6600 |
| 1728077400 | 20.32 | -0.17 | -0.83 | 20.01 | 20.32 | 20.01 | 3400 |
| 1727991000 | 20.49 | -0.02 | -0.10 | 20.16 | 20.5 | 20.16 | 3900 |
| 1727904540 | 20.51 | 0.01 | 0.05 | 20.51 | 20.51 | 20.51 | 1100 |
| 1727818200 | 20.5 | -0.41 | -1.96 | 20.31 | 20.56 | 20.31 | 7900 |
| 1727731800 | 20.91 | -0.07 | -0.33 | 20.83 | 21.1 | 20.83 | 2900 |
| 1727472600 | 20.98 | -0.02 | -0.10 | 20.78 | 20.99 | 20.75 | 3100 |
| 1727386140 | 21 | -0.28 | -1.32 | 20.76 | 21.03 | 20.76 | 2700 |
| 1727299740 | 21.28 | 0.67 | 3.25 | 20.92 | 21.28 | 20.92 | 3800 |
| 1727213400 | 20.61 | -0.8 | -3.74 | 21.41 | 21.42 | 20.61 | 1100 |
| 1727127000 | 21.41 | -0.39 | -1.79 | 21.15 | 21.93 | 21.04 | 5200 |
| 1726867800 | 21.8 | 0.25 | 1.16 | 21.84 | 21.85 | 21.27 | 1200 |
| 1726781400 | 21.55 | -0.36 | -1.64 | 21.55 | 21.55 | 21.51 | 1900 |
| 1726695000 | 21.91 | 0.01 | 0.05 | 21.9 | 21.91 | 21.9 | 900 |
| 1726608600 | 21.9 | 0.1 | 0.46 | 21.33 | 21.9 | 21.33 | 1100 |
| 1726522200 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 3700 |
| 1726263000 | 21.8 | 0.05 | 0.23 | 21.78 | 21.81 | 21.78 | 2100 |
| 1726176540 | 21.75 | 0 | 0.00 | 21.75 | 21.77 | 21.75 | 8200 |
| 1726090140 | 21.75 | -0.27 | -1.23 | 21.78 | 21.8 | 21.7 | 5300 |
| 1726003800 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1725917400 | 22.02 | -0.35 | -1.56 | 22.8 | 22.8 | 22.02 | 8000 |
| 1725658200 | 22.37 | -0.01 | -0.04 | 22.37 | 22.37 | 22.37 | 5900 |
| 1725571800 | 22.38 | -0.12 | -0.53 | 22.26 | 22.44 | 22.26 | 2000 |
| 1725485400 | 22.5 | 0 | 0.00 | 22.28 | 22.5 | 22.28 | 300 |
| 1725399000 | 22.5 | 0 | 0.00 | 22.11 | 22.5 | 22.11 | 2200 |
| 1725312600 | 22.5 | -0.19 | -0.84 | 22.09 | 22.5 | 22.09 | 4700 |
| 1725053400 | 22.69 | -0.01 | -0.04 | 22.79 | 22.8 | 22.42 | 24300 |
| 1724967000 | 22.7 | 0 | 0.00 | 22.1 | 22.9 | 22.1 | 3900 |
| 1724880600 | 22.7 | -0.19 | -0.83 | 22.6 | 22.7 | 22.37 | 1600 |
| 1724794140 | 22.89 | 0.39 | 1.73 | 22.36 | 22.89 | 22.35 | 800 |
| 1724707740 | 22.5 | -0.19 | -0.84 | 22.31 | 22.69 | 22.31 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
