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 | -0.12 | -0.591715976331 | 20.28 | 20.3902 | 20.13 | 11368 | 20.27825485 | SP |
| 4 | -0.15 | -0.738552437223 | 20.31 | 20.45 | 19.72 | 26155 | 20.17789786 | SP |
| 12 | 0.735 | 3.78378378378 | 19.425 | 20.98 | 19.03 | 21833 | 20.23400274 | SP |
| 26 | -1.2 | -5.61797752809 | 21.36 | 21.36 | 18.942 | 24581 | 20.07196821 | SP |
| 52 | -1.1 | -5.17403574788 | 21.26 | 21.59 | 18.86 | 31588 | 19.91420355 | SP |
| 156 | -9.78 | -32.6653306613 | 29.94 | 35.66 | 18.86 | 64767 | 26.07545616 | SP |
| 260 | -3.37 | -14.3221419465 | 23.53 | 35.66 | 17.14 | 59355 | 25.36377482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 20.16 | -0.12 | -0.59 | 20.18 | 20.2327 | 20.13 | 5791 |
| 1732663800 | 20.2793 | 0.02 | 0.10 | 20.3 | 20.3452 | 20.21 | 14289 |
| 1732577400 | 20.26 | -0.12 | -0.61 | 20.34 | 20.379 | 20.211 | 16222 |
| 1732318200 | 20.3835 | -0.02 | -0.08 | 20.28 | 20.3902 | 20.28 | 9386 |
| 1732231800 | 20.4 | 0.1 | 0.50 | 20.43 | 20.43 | 20.31 | 13917 |
| 1732145400 | 20.2988 | 0.15 | 0.74 | 20.24 | 20.34 | 20.23 | 34861 |
| 1732059000 | 20.15 | 0.06 | 0.30 | 20.17 | 20.2 | 20.13 | 11150 |
| 1731972600 | 20.09 | 0.34 | 1.72 | 19.88 | 20.12 | 19.88 | 17694 |
| 1731713400 | 19.75 | 0.01 | 0.05 | 19.82 | 19.8597 | 19.75 | 10601 |
| 1731627000 | 19.74 | -0.13 | -0.63 | 19.89 | 19.9023 | 19.72 | 37356 |
| 1731540600 | 19.8652 | -0.06 | -0.28 | 19.86 | 19.92 | 19.7843 | 18264 |
| 1731454200 | 19.9218 | -0.13 | -0.64 | 20.02 | 20.0297 | 19.88 | 9482 |
| 1731367800 | 20.05 | -0.13 | -0.65 | 20.09 | 20.09 | 19.965 | 14369 |
| 1731108600 | 20.181 | -0.27 | -1.32 | 20.3 | 20.31 | 20.15 | 22865 |
| 1731022200 | 20.45 | 0.29 | 1.41 | 20.33 | 20.45 | 20.27 | 72746 |
| 1730935800 | 20.165 | -0.18 | -0.86 | 19.98 | 20.1911 | 19.97 | 132743 |
| 1730849400 | 20.34 | 0.02 | 0.10 | 20.45 | 20.46 | 20.33 | 11038 |
| 1730763000 | 20.32 | 0.21 | 1.06 | 20.26 | 20.338 | 20.26 | 19903 |
| 1730500200 | 20.1078 | -0.11 | -0.55 | 20.31 | 20.3199 | 20.1 | 27275 |
| 1730413800 | 20.22 | -0.08 | -0.37 | 20.27 | 20.27 | 20.1282 | 10046 |
| 1730327400 | 20.296 | 0.07 | 0.33 | 20.19 | 20.3 | 20.185 | 13239 |
| 1730241000 | 20.2302 | 0.03 | 0.15 | 20.2 | 20.2397 | 20.16 | 5743 |
| 1730154600 | 20.2 | -0.34 | -1.66 | 20.19 | 20.205 | 20.14 | 13554 |
| 1729895400 | 20.5407 | 0.01 | 0.05 | 20.47 | 20.55 | 20.45 | 4722 |
| 1729809000 | 20.53 | 0.09 | 0.44 | 20.57 | 20.57 | 20.37 | 17402 |
| 1729722600 | 20.44 | -0.07 | -0.34 | 20.41 | 20.48 | 20.38 | 29663 |
| 1729636200 | 20.5091 | 0.28 | 1.38 | 20.36 | 20.54 | 20.36 | 18922 |
| 1729549800 | 20.23 | 0.04 | 0.22 | 20.28 | 20.35 | 20.23 | 16595 |
| 1729290600 | 20.1859 | 0.02 | 0.08 | 20.19 | 20.19 | 20.1267 | 7531 |
| 1729204200 | 20.17 | 0.04 | 0.20 | 20.09 | 20.17 | 20.07 | 13976 |
| 1729117800 | 20.13 | -0.08 | -0.40 | 20.2 | 20.24 | 20.13 | 7465 |
| 1729031400 | 20.21 | -0.21 | -1.03 | 20.15 | 20.21 | 20.12 | 12793 |
| 1728945000 | 20.42 | -0.23 | -1.12 | 20.46 | 20.52 | 20.389 | 8287 |
| 1728685800 | 20.6508 | 0.03 | 0.15 | 20.69 | 20.7 | 20.641 | 3719 |
| 1728599400 | 20.62 | 0.27 | 1.33 | 20.42 | 20.65 | 20.42 | 7332 |
| 1728513000 | 20.35 | -0.18 | -0.88 | 20.32 | 20.38 | 20.2599 | 12577 |
| 1728426600 | 20.5305 | -0.39 | -1.86 | 20.62 | 20.64 | 20.44 | 15321 |
| 1728340200 | 20.92 | 0.02 | 0.10 | 20.86 | 20.9299 | 20.825 | 21273 |
| 1728081000 | 20.9 | -0.07 | -0.33 | 20.97 | 20.98 | 20.8807 | 9399 |
| 1727994600 | 20.97 | 0.09 | 0.43 | 20.85 | 20.97 | 20.82 | 10827 |
| 1727908200 | 20.88 | 0.22 | 1.06 | 20.88 | 20.95 | 20.77 | 68019 |
| 1727821800 | 20.66 | 0.17 | 0.82 | 20.49 | 20.84 | 20.49 | 152102 |
| 1727735400 | 20.4916 | -0.04 | -0.19 | 20.46 | 20.56 | 20.42 | 15345 |
| 1727476200 | 20.5299 | 0.1 | 0.49 | 20.41 | 20.5475 | 20.41 | 9924 |
| 1727389800 | 20.43 | -0.05 | -0.26 | 20.49 | 20.54 | 20.4 | 18617 |
| 1727303400 | 20.4831 | -0.04 | -0.21 | 20.48 | 20.53 | 20.4599 | 12478 |
| 1727217000 | 20.5272 | 0.27 | 1.32 | 20.48 | 20.53 | 20.46 | 21176 |
| 1727130600 | 20.26 | 0.18 | 0.90 | 20.18 | 20.34 | 20.16 | 17668 |
| 1726871400 | 20.08 | 0.08 | 0.42 | 19.96 | 20.1 | 19.9297 | 8960 |
| 1726785000 | 19.9968 | 0.26 | 1.30 | 19.89 | 20.0001 | 19.85 | 35845 |
| 1726698600 | 19.74 | -0.08 | -0.39 | 19.73 | 19.89 | 19.72 | 15071 |
| 1726612200 | 19.8164 | 0.05 | 0.28 | 19.78 | 19.8798 | 19.78 | 12073 |
| 1726525800 | 19.7619 | 0.12 | 0.61 | 19.8 | 19.81 | 19.71 | 24390 |
| 1726266600 | 19.642 | 0.08 | 0.42 | 19.72 | 19.74 | 19.61 | 15375 |
| 1726180200 | 19.56 | 0.34 | 1.74 | 19.37 | 19.56 | 19.37 | 18222 |
| 1726093800 | 19.2249 | 0.15 | 0.81 | 19.17 | 19.269 | 19.06 | 22840 |
| 1726007400 | 19.0713 | -0.15 | -0.76 | 19.21 | 19.21 | 19.03 | 14202 |
| 1725921000 | 19.2171 | 0.09 | 0.48 | 19.03 | 19.2493 | 19.03 | 21504 |
| 1725661800 | 19.1251 | -0.27 | -1.39 | 19.41 | 19.45 | 19.09 | 37107 |
| 1725575400 | 19.3954 | 0.09 | 0.45 | 19.41 | 19.51 | 19.39 | 28030 |
| 1725489000 | 19.3092 | -0.1 | -0.52 | 19.34 | 19.42 | 19.3092 | 7692 |
| 1725402600 | 19.41 | -0.17 | -0.85 | 19.34 | 19.42 | 19.2597 | 22389 |
| 1725057000 | 19.5762 | -0.16 | -0.81 | 19.68 | 19.69 | 19.5589 | 40839 |
| 1724970600 | 19.7355 | 0.12 | 0.59 | 19.6 | 19.74 | 19.6 | 5470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
