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 | -0.1147 | -0.568948412698 | 20.16 | 20.21 | 20.01 | 23379 | 20.10745982 | SP |
| 4 | 0.1253 | 0.629016064257 | 19.92 | 20.21 | 19.61 | 16328 | 19.96919628 | SP |
| 12 | 0.3903 | 1.985754261 | 19.655 | 20.25 | 19.61 | 12858 | 19.92526523 | SP |
| 26 | 0.4653 | 2.37640449438 | 19.58 | 20.25 | 19.34 | 17412 | 19.79018796 | SP |
| 52 | 0.3753 | 1.90798169802 | 19.67 | 20.25 | 18.38 | 25143 | 19.52379025 | SP |
| 156 | -4.2347 | -17.4411037891 | 24.28 | 24.5 | 17.83 | 36279 | 20.36764103 | SP |
| 260 | -4.9697 | -19.8668798721 | 25.015 | 26.08 | 17.59 | 49240 | 21.9386246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.0453 | -0.03 | -0.15 | 20.13 | 20.13 | 20.0401 | 3326 |
| 1721341800 | 20.0749 | -0.07 | -0.32 | 20.21 | 20.21 | 20.07 | 7814 |
| 1721255400 | 20.14 | -0.01 | -0.06 | 20.04 | 20.16 | 20.04 | 4715 |
| 1721169000 | 20.1525 | 0.05 | 0.24 | 20.01 | 20.1525 | 20.01 | 6946 |
| 1721082600 | 20.1037 | -0.01 | -0.03 | 20.05 | 20.11 | 20.05 | 72970 |
| 1720823400 | 20.11 | 0.09 | 0.45 | 20.16 | 20.16 | 20.07 | 24438 |
| 1720737000 | 20.02 | 0.08 | 0.42 | 20.01 | 20.04 | 20.01 | 11343 |
| 1720650600 | 19.9354 | 0.08 | 0.40 | 19.83 | 19.95 | 19.83 | 13939 |
| 1720564200 | 19.8552 | -0.01 | -0.05 | 19.91 | 19.91 | 19.83 | 8486 |
| 1720477800 | 19.865 | -0.02 | -0.10 | 19.96 | 19.96 | 19.85 | 27218 |
| 1720218600 | 19.8848 | 0.05 | 0.28 | 19.9 | 19.91 | 19.8689 | 8050 |
| 1720040640 | 19.83 | 0.11 | 0.53 | 19.7 | 19.84 | 19.7 | 4520 |
| 1719959400 | 19.7245 | -0.14 | -0.69 | 19.695 | 19.7245 | 19.66 | 8559 |
| 1719873000 | 19.8622 | 0.02 | 0.11 | 19.61 | 19.91 | 19.61 | 30071 |
| 1719613800 | 19.84 | -0.06 | -0.30 | 19.81 | 19.9 | 19.81 | 13198 |
| 1719527400 | 19.9 | 0.06 | 0.28 | 19.93 | 19.93 | 19.8419 | 18757 |
| 1719441000 | 19.8438 | -0.05 | -0.26 | 19.75 | 19.87 | 19.75 | 8844 |
| 1719354600 | 19.895 | 0 | 0.00 | 19.83 | 19.92 | 19.83 | 9461 |
| 1719268200 | 19.895 | 0.07 | 0.33 | 19.81 | 19.935 | 19.81 | 11801 |
| 1719009000 | 19.83 | -0.05 | -0.25 | 19.92 | 19.92 | 19.83 | 14055 |
| 1718922600 | 19.88 | 0.05 | 0.25 | 19.76 | 19.88 | 19.76 | 8894 |
| 1718749800 | 19.83 | 0.03 | 0.17 | 19.78 | 19.86 | 19.78 | 10471 |
| 1718663400 | 19.7959 | 0.01 | 0.06 | 19.82 | 19.82 | 19.72 | 4678 |
| 1718404200 | 19.785 | -0.06 | -0.32 | 19.72 | 19.8 | 19.72 | 5621 |
| 1718317800 | 19.8484 | -0.02 | -0.09 | 19.8 | 19.85 | 19.785 | 6403 |
| 1718231400 | 19.8669 | 0.08 | 0.39 | 19.89 | 19.9389 | 19.86 | 7926 |
| 1718145000 | 19.79 | -0.07 | -0.35 | 19.75 | 19.83 | 19.75 | 14949 |
| 1718058600 | 19.8602 | -0.01 | -0.05 | 19.97 | 19.97 | 19.801 | 8210 |
| 1717799400 | 19.8702 | -0.11 | -0.55 | 19.85 | 19.91 | 19.85 | 4860 |
| 1717713000 | 19.98 | 0.02 | 0.12 | 19.88 | 19.9927 | 19.88 | 8576 |
| 1717626600 | 19.9555 | 0.02 | 0.08 | 19.91 | 19.98 | 19.91 | 13396 |
| 1717540200 | 19.94 | -0.06 | -0.30 | 19.86 | 19.97 | 19.86 | 7856 |
| 1717453800 | 20 | -0.03 | -0.17 | 20.05 | 20.1 | 19.98 | 4785 |
| 1717194600 | 20.0349 | 0.08 | 0.42 | 19.91 | 20.0349 | 19.91 | 9394 |
| 1717108200 | 19.9509 | 0.06 | 0.31 | 20 | 20 | 19.915 | 8129 |
| 1717021800 | 19.8899 | -0.11 | -0.55 | 20.02 | 20.02 | 19.876 | 3398 |
| 1716935400 | 20.0007 | -0.01 | -0.05 | 20.03 | 20.05 | 19.97 | 7617 |
| 1716589800 | 20.011 | 0.06 | 0.30 | 20.02 | 20.03 | 20 | 6391 |
| 1716503400 | 19.9509 | -0.1 | -0.50 | 20.14 | 20.14 | 19.94 | 4734 |
| 1716417000 | 20.051 | -0.1 | -0.50 | 20.05 | 20.1189 | 20 | 13200 |
| 1716330600 | 20.151 | 0.01 | 0.05 | 20.09 | 20.18 | 20.09 | 7298 |
| 1716244200 | 20.14 | -0.02 | -0.10 | 20.25 | 20.25 | 20.14 | 9226 |
| 1715985000 | 20.161 | 0.03 | 0.15 | 20.07 | 20.185 | 20.07 | 19703 |
| 1715898600 | 20.13 | 0.04 | 0.20 | 20.23 | 20.23 | 20.13 | 9033 |
| 1715812200 | 20.09 | 0.09 | 0.45 | 20.06 | 20.1 | 20.06 | 22750 |
| 1715725800 | 20 | 0.04 | 0.18 | 19.95 | 20.05 | 19.95 | 10239 |
| 1715639400 | 19.965 | 0.05 | 0.25 | 19.9 | 19.99 | 19.9 | 13028 |
| 1715380200 | 19.915 | 0.02 | 0.13 | 19.97 | 19.97 | 19.91 | 8233 |
| 1715293800 | 19.89 | 0.04 | 0.20 | 19.93 | 19.93 | 19.85 | 14492 |
| 1715207400 | 19.85 | -0.05 | -0.23 | 19.95 | 19.95 | 19.84 | 14740 |
| 1715121000 | 19.8951 | 0.01 | 0.03 | 20 | 20 | 19.87 | 8254 |
| 1715034600 | 19.89 | 0.03 | 0.14 | 19.84 | 19.92 | 19.84 | 13417 |
| 1714775400 | 19.8614 | 0.11 | 0.56 | 19.94 | 19.94 | 19.83 | 16108 |
| 1714689000 | 19.75 | 0.05 | 0.27 | 19.75 | 19.77 | 19.65 | 7758 |
| 1714602600 | 19.6966 | 0.05 | 0.24 | 19.63 | 19.765 | 19.63 | 10586 |
| 1714516200 | 19.65 | -0.09 | -0.46 | 19.81 | 19.81 | 19.62 | 14422 |
| 1714429800 | 19.74 | 0.08 | 0.42 | 19.65 | 19.77 | 19.65 | 25417 |
| 1714170600 | 19.6566 | 0.06 | 0.31 | 19.655 | 19.68 | 19.63 | 40733 |
| 1714084200 | 19.5959 | -0.02 | -0.12 | 19.6 | 19.6 | 19.51 | 3452 |
| 1713997800 | 19.62 | -0.04 | -0.20 | 19.63 | 19.66 | 19.5919 | 8288 |
| 1713911400 | 19.66 | 0.02 | 0.10 | 19.55 | 19.6845 | 19.55 | 22959 |
| 1713825000 | 19.64 | 0.16 | 0.82 | 19.61 | 19.64 | 19.5 | 13325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
