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 | -0.72 | -3.49514563107 | 20.6 | 20.93 | 19.3603 | 354166 | 20.5427287 | SP |
| 4 | -1.03 | -4.92587278814 | 20.91 | 21.94 | 19.3603 | 171834 | 20.89748614 | SP |
| 12 | -0.03 | -0.150678051231 | 19.91 | 21.94 | 19.27 | 190403 | 20.45864111 | SP |
| 26 | -0.61 | -2.97706198145 | 20.49 | 22.0497 | 18.3708 | 189041 | 20.51209126 | SP |
| 52 | 0.45 | 2.31600617602 | 19.43 | 22.0497 | 15.74 | 189464 | 19.61103412 | SP |
| 156 | -5.12 | -20.48 | 25 | 26.04 | 13.42 | 98412 | 19.35473914 | SP |
| 260 | -5.12 | -20.48 | 25 | 26.04 | 13.42 | 98412 | 19.35473914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 19.88 | 0.21 | 1.07 | 20.01 | 20.01 | 19.74 | 62326 |
| 1721946600 | 19.67 | -0.19 | -0.96 | 19.775 | 20.12 | 19.3603 | 131086 |
| 1721860200 | 19.86 | -0.93 | -4.45 | 20.47 | 20.485 | 19.845 | 169028 |
| 1721773800 | 20.785 | 0.07 | 0.36 | 20.66 | 20.93 | 20.66 | 119727 |
| 1721687400 | 20.71 | 0.31 | 1.52 | 20.6 | 20.75 | 20.47 | 1269746 |
| 1721428200 | 20.4 | -0.23 | -1.11 | 20.6 | 20.64 | 20.3576 | 81243 |
| 1721341800 | 20.63 | -0.27 | -1.29 | 21.1 | 21.15 | 20.44 | 190571 |
| 1721255400 | 20.9 | -0.98 | -4.48 | 21.36 | 21.39 | 20.9 | 174338 |
| 1721169000 | 21.88 | 0.13 | 0.60 | 21.84 | 21.8996 | 21.6379 | 48232 |
| 1721082600 | 21.75 | 0.1 | 0.46 | 21.78 | 21.94 | 21.64 | 202040 |
| 1720823400 | 21.65 | 0.15 | 0.70 | 21.52 | 21.84 | 21.43 | 107000 |
| 1720737000 | 21.5 | -0.3 | -1.38 | 21.91 | 21.93 | 21.4 | 154218 |
| 1720650600 | 21.8 | 0.29 | 1.35 | 21.66 | 21.8 | 21.52 | 101028 |
| 1720564200 | 21.51 | -0.21 | -0.97 | 21.8 | 21.81 | 21.44 | 66533 |
| 1720477800 | 21.72 | 0.11 | 0.51 | 21.67 | 21.74 | 21.61 | 112659 |
| 1720218600 | 21.61 | 0.28 | 1.31 | 21.39 | 21.61 | 21.35 | 51640 |
| 1720040640 | 21.33 | 0.14 | 0.66 | 21.17 | 21.35 | 21.17 | 28230 |
| 1719959400 | 21.19 | 0.24 | 1.15 | 20.87 | 21.19 | 20.87 | 31602 |
| 1719873000 | 20.95 | 0.12 | 0.58 | 20.91 | 20.95 | 20.701 | 54095 |
| 1719613800 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1719527400 | 20.83 | 0.12 | 0.58 | 20.63 | 20.87 | 20.595 | 54680 |
| 1719441000 | 20.71 | 0.18 | 0.88 | 20.52 | 20.7136 | 20.52 | 60915 |
| 1719354600 | 20.53 | 0.15 | 0.74 | 20.42 | 20.56 | 20.32 | 125397 |
| 1719268200 | 20.38 | -0.25 | -1.21 | 20.54 | 20.57 | 20.34 | 1219818 |
| 1719009000 | 20.6293 | -0.11 | -0.53 | 20.67 | 20.67 | 20.41 | 88735 |
| 1718922600 | 20.74 | -0.31 | -1.47 | 21.16 | 21.16 | 20.5999 | 170516 |
| 1718749800 | 21.05 | 0.12 | 0.57 | 21.02 | 21.08 | 20.94 | 96762 |
| 1718663400 | 20.93 | 0.26 | 1.26 | 20.77 | 20.97 | 20.5991 | 120892 |
| 1718404200 | 20.67 | -0.01 | -0.05 | 20.65 | 20.71 | 20.56 | 92347 |
| 1718317800 | 20.68 | -0.07 | -0.34 | 20.88 | 20.94 | 20.605 | 67856 |
| 1718231400 | 20.75 | 0.48 | 2.37 | 20.64 | 20.88 | 20.64 | 80887 |
| 1718145000 | 20.27 | 0.01 | 0.05 | 20.19 | 20.32 | 20.07 | 136623 |
| 1718058600 | 20.26 | 0.21 | 1.05 | 20 | 20.3 | 20 | 77158 |
| 1717799400 | 20.05 | -0.16 | -0.79 | 20.13 | 20.2099 | 20 | 78050 |
| 1717713000 | 20.21 | 0.02 | 0.10 | 20.19 | 20.24 | 20.1 | 85198 |
| 1717626600 | 20.19 | 0.64 | 3.27 | 19.81 | 20.1999 | 19.8 | 132061 |
| 1717540200 | 19.55 | -0.12 | -0.61 | 19.58 | 19.64 | 19.48 | 78340 |
| 1717453800 | 19.67 | 0.04 | 0.20 | 19.87 | 19.87 | 19.45 | 50773 |
| 1717194600 | 19.63 | -0.22 | -1.11 | 19.81 | 19.87 | 19.27 | 159390 |
| 1717108200 | 19.85 | -0.43 | -2.12 | 20.19 | 20.2 | 19.79 | 981535 |
| 1717021800 | 20.28 | -0.26 | -1.27 | 20.21 | 20.35 | 20.21 | 87129 |
| 1716935400 | 20.54 | 0.12 | 0.59 | 20.5 | 20.595 | 20.3611 | 121303 |
| 1716589800 | 20.42 | 0.19 | 0.94 | 20.3 | 20.49 | 20.22 | 56821 |
| 1716503400 | 20.23 | -0.21 | -1.03 | 20.71 | 20.74 | 20.11 | 119301 |
| 1716417000 | 20.44 | 0.03 | 0.15 | 20.41 | 20.5281 | 20.31 | 114769 |
| 1716330600 | 20.41 | -0.1 | -0.49 | 20.36 | 20.425 | 20.31 | 46834 |
| 1716244200 | 20.51 | 0.18 | 0.89 | 20.35 | 20.51 | 20.32 | 408010 |
| 1715985000 | 20.33 | 0 | 0.00 | 20.42 | 20.42 | 20.21 | 1156746 |
| 1715898600 | 20.33 | -0.17 | -0.83 | 20.45 | 20.55 | 20.33 | 868220 |
| 1715812200 | 20.5 | 0.32 | 1.59 | 20.3 | 20.5 | 20.2 | 97179 |
| 1715725800 | 20.18 | 0.31 | 1.56 | 19.97 | 20.18 | 19.97 | 73482 |
| 1715639400 | 19.87 | 0.22 | 1.12 | 19.77 | 19.95 | 19.77 | 45277 |
| 1715380200 | 19.65 | -0.07 | -0.35 | 19.85 | 19.85 | 19.5999 | 65954 |
| 1715293800 | 19.72 | -0.14 | -0.70 | 19.71 | 19.78 | 19.61 | 50602 |
| 1715207400 | 19.86 | -0.1 | -0.52 | 19.77 | 19.87 | 19.7 | 69217 |
| 1715121000 | 19.9639 | -0.14 | -0.68 | 20.13 | 20.13 | 19.95 | 73812 |
| 1715034600 | 20.1 | 0.32 | 1.62 | 19.92 | 20.1 | 19.87 | 82338 |
| 1714775400 | 19.78 | 0.2 | 1.02 | 19.91 | 19.95 | 19.7 | 74616 |
| 1714689000 | 19.58 | 0.35 | 1.82 | 19.5 | 19.63 | 19.2 | 118033 |
| 1714602600 | 19.23 | -0.04 | -0.21 | 19.25 | 19.69 | 19.08 | 73031 |
| 1714516200 | 19.27 | -0.43 | -2.18 | 19.52 | 19.68 | 19.27 | 65604 |
| 1714429800 | 19.7 | 0.11 | 0.56 | 19.75 | 19.75 | 19.5401 | 53314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
