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 | 0.42 | 2.21518987342 | 18.96 | 20.13 | 18.96 | 37413 | 19.62600886 | CS |
| 4 | 0.15 | 0.780031201248 | 19.23 | 20.13 | 18.21 | 35988 | 19.18106844 | CS |
| 12 | -0.8 | -3.96432111001 | 20.18 | 22.37 | 18.21 | 44380 | 20.15412925 | CS |
| 26 | -2.43 | -11.1416781293 | 21.81 | 27.44 | 18.21 | 44733 | 21.53755516 | CS |
| 52 | -1.85 | -8.71408384362 | 21.23 | 27.54 | 17.76 | 49613 | 21.99834532 | CS |
| 156 | -30.48 | -61.1311672684 | 49.86 | 59.26 | 15.14 | 83754 | 29.82819351 | CS |
| 260 | 10.3 | 113.436123348 | 9.08 | 59.26 | 4.6 | 117982 | 25.45810687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1722030000 | 19.37 | 0.02 | 0.10 | 19.46 | 19.51 | 19.37 | 9812 |
| 1721943600 | 19.35 | -0.22 | -1.12 | 19.46 | 19.49 | 19.3 | 29195 |
| 1721857200 | 19.57 | -0.29 | -1.46 | 19.98 | 20.13 | 19.45 | 42358 |
| 1721770800 | 19.86 | 0.21 | 1.07 | 19.5 | 20 | 19.5 | 49555 |
| 1721684400 | 19.65 | 0.43 | 2.24 | 18.96 | 19.68 | 18.96 | 56147 |
| 1721425200 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1721338800 | 19.22 | 0.02 | 0.10 | 19.28 | 19.68 | 18.88 | 109028 |
| 1721252400 | 19.2 | -0.25 | -1.29 | 19.54 | 19.75 | 19.19 | 21366 |
| 1721166000 | 19.45 | 0.48 | 2.53 | 18.84 | 19.69 | 18.81 | 56073 |
| 1721079600 | 18.97 | -0.03 | -0.16 | 19.13 | 19.13 | 18.87 | 17190 |
| 1720820400 | 19 | 0.16 | 0.85 | 18.95 | 19.01 | 18.79 | 42817 |
| 1720734000 | 18.84 | 0.37 | 2.00 | 18.38 | 18.97 | 18.38 | 24724 |
| 1720647600 | 18.47 | -0.16 | -0.86 | 18.57 | 18.57 | 18.21 | 27917 |
| 1720561200 | 18.63 | -0.31 | -1.64 | 18.95 | 19.07 | 18.55 | 45008 |
| 1720474800 | 18.94 | 0.42 | 2.27 | 18.655 | 18.94 | 18.52 | 20797 |
| 1720215600 | 18.52 | -0.21 | -1.12 | 18.92 | 19 | 18.52 | 35954 |
| 1720129200 | 18.73 | -0.37 | -1.94 | 19.02 | 19.02 | 18.73 | 19628 |
| 1720042800 | 19.1 | -0.14 | -0.73 | 19.29 | 19.29 | 19 | 23074 |
| 1719956400 | 19.24 | 0.01 | 0.05 | 19.23 | 19.24 | 19 | 17141 |
| 1719610800 | 19.23 | -0.34 | -1.74 | 19.6 | 19.61 | 19.23 | 31743 |
| 1719524400 | 19.57 | 0.12 | 0.62 | 19.5 | 19.68 | 19.48 | 16839 |
| 1719438000 | 19.45 | -0.45 | -2.26 | 19.99 | 20.02 | 19.43 | 32896 |
| 1719351600 | 19.9 | 0.19 | 0.96 | 19.69 | 20.08 | 19 | 47657 |
| 1719265200 | 19.71 | 0.11 | 0.56 | 19.79 | 20.05 | 19.39 | 54842 |
| 1719006000 | 19.6 | -0.19 | -0.96 | 19.63 | 19.82 | 19.15 | 75478 |
| 1718919600 | 19.79 | -0.16 | -0.80 | 20.15 | 20.75 | 19.62 | 99189 |
| 1718833200 | 19.95 | 0.37 | 1.89 | 19.62 | 20.26 | 19.5 | 331077 |
| 1718746800 | 19.58 | -0.15 | -0.76 | 19.69 | 19.74 | 19.4 | 19887 |
| 1718660400 | 19.73 | -0.29 | -1.45 | 19.91 | 19.95 | 19.36 | 25721 |
| 1718401200 | 20.02 | -0.16 | -0.79 | 19.93 | 20.14 | 19.93 | 10147 |
| 1718314800 | 20.18 | -0.41 | -1.99 | 20.42 | 20.42 | 20.18 | 11352 |
| 1718228400 | 20.59 | 0.13 | 0.64 | 20.75 | 20.75 | 20.26 | 37699 |
| 1718142000 | 20.46 | -0.01 | -0.05 | 20.23 | 20.46 | 20.2 | 8909 |
| 1718055600 | 20.47 | -0.01 | -0.05 | 20.37 | 20.68 | 20 | 14055 |
| 1717796400 | 20.48 | -0.27 | -1.30 | 20.7 | 20.89 | 20.38 | 9574 |
| 1717710000 | 20.75 | -0.56 | -2.63 | 21.52 | 21.75 | 20.63 | 27542 |
| 1717623600 | 21.31 | 0.73 | 3.55 | 20.59 | 22.37 | 20.59 | 206785 |
| 1717537200 | 20.58 | -0.28 | -1.34 | 20.73 | 20.82 | 20.34 | 26301 |
| 1717450800 | 20.86 | 0.36 | 1.76 | 20.5 | 20.87 | 20.34 | 51379 |
| 1717191600 | 20.5 | 0.59 | 2.96 | 19.95 | 20.5 | 19.95 | 73485 |
| 1717105200 | 19.91 | -0.02 | -0.10 | 20 | 20.14 | 19.85 | 7758 |
| 1717018800 | 19.93 | -0.19 | -0.94 | 20.1 | 20.37 | 19.78 | 25183 |
| 1716932400 | 20.12 | -0.98 | -4.64 | 21.07 | 21.1 | 20.12 | 34502 |
| 1716846000 | 21.1 | 0.15 | 0.72 | 20.91 | 21.34 | 20.91 | 12805 |
| 1716586800 | 20.95 | -0.16 | -0.76 | 21.27 | 21.46 | 20.95 | 21210 |
| 1716500400 | 21.11 | -0.3 | -1.40 | 21.35 | 21.7 | 21.1 | 14003 |
| 1716414000 | 21.41 | 0.25 | 1.18 | 21.4 | 21.85 | 21.37 | 59283 |
| 1716327600 | 21.16 | 0.15 | 0.71 | 20.83 | 21.16 | 20.82 | 29981 |
| 1715982000 | 21.01 | -0.05 | -0.24 | 21 | 21.22 | 20.93 | 102619 |
| 1715895600 | 21.06 | 0.35 | 1.69 | 20.72 | 21.06 | 20.5 | 24312 |
| 1715809200 | 20.71 | -0.39 | -1.85 | 21.13 | 21.21 | 20.52 | 31661 |
| 1715722800 | 21.1 | -0.14 | -0.66 | 21.34 | 21.7 | 21.06 | 17322 |
| 1715636400 | 21.24 | 0.28 | 1.34 | 21.09 | 21.64 | 21.09 | 36535 |
| 1715377200 | 20.96 | -0.11 | -0.52 | 20.99 | 21.09 | 20.83 | 31306 |
| 1715290800 | 21.07 | 0.07 | 0.33 | 20.98 | 21.84 | 20.98 | 50321 |
| 1715204400 | 21 | -0.05 | -0.24 | 20.89 | 21.19 | 20.86 | 56473 |
| 1715118000 | 21.05 | 0 | 0.00 | 20.77 | 21.58 | 20.77 | 67768 |
| 1715031600 | 21.05 | 0.72 | 3.54 | 20.18 | 21.14 | 20.18 | 46268 |
| 1714772400 | 20.33 | -0.24 | -1.17 | 21.67 | 21.67 | 20.13 | 391491 |
| 1714686000 | 20.57 | -3.82 | -15.66 | 21.33 | 23.37 | 20.36 | 375479 |
| 1714599600 | 24.39 | 0.23 | 0.95 | 24.02 | 24.87 | 23.97 | 27499 |
| 1714513200 | 24.16 | -0.04 | -0.17 | 24.13 | 24.16 | 23.8 | 44218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
