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 | 0.1154 | 0.591491542799 | 19.51 | 19.83 | 19.51 | 251 | 19.70605366 | SP |
| 4 | -0.0846 | -0.429223744292 | 19.71 | 20 | 19.22 | 449 | 19.66851328 | SP |
| 12 | -0.6246 | -3.08444444444 | 20.25 | 22.37 | 19.22 | 1254 | 20.06779397 | SP |
| 26 | -0.6246 | -3.08444444444 | 20.25 | 22.37 | 19.22 | 1254 | 20.06779397 | SP |
| 52 | -0.6246 | -3.08444444444 | 20.25 | 22.37 | 19.22 | 1254 | 20.06779397 | SP |
| 156 | -0.6246 | -3.08444444444 | 20.25 | 22.37 | 19.22 | 1254 | 20.06779397 | SP |
| 260 | -0.6246 | -3.08444444444 | 20.25 | 22.37 | 19.22 | 1254 | 20.06779397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 19.6254 | -0.07 | -0.38 | 19.67 | 19.7 | 19.6254 | 170 |
| 1738366200 | 19.7 | 0.03 | 0.15 | 19.65 | 19.7 | 19.65 | 610 |
| 1738279800 | 19.67 | -0.09 | -0.46 | 19.62 | 19.67 | 19.62 | 37 |
| 1738193400 | 19.76 | 0.02 | 0.12 | 19.83 | 19.83 | 19.74 | 238 |
| 1738107000 | 19.7354 | 0.03 | 0.13 | 19.51 | 19.7354 | 19.51 | 201 |
| 1738020600 | 19.71 | -0.07 | -0.35 | 20 | 20 | 19.71 | 301 |
| 1737761400 | 19.78 | 0 | 0.00 | 19.9 | 19.91 | 19.78 | 2140 |
| 1737675000 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1737588600 | 19.78 | -0 | -0.01 | 19.22 | 19.88 | 19.22 | 199 |
| 1737502200 | 19.7812 | 0.04 | 0.21 | 19.5 | 19.7812 | 19.5 | 16 |
| 1737156600 | 19.74 | 0.05 | 0.25 | 19.74 | 19.74 | 19.74 | 0 |
| 1737070200 | 19.69 | 0.02 | 0.10 | 19.69 | 19.69 | 19.69 | 1 |
| 1736983800 | 19.6701 | 0.09 | 0.46 | 19.77 | 19.77 | 19.6701 | 106 |
| 1736897400 | 19.58 | 0.05 | 0.26 | 19.67 | 19.67 | 19.58 | 38 |
| 1736811000 | 19.53 | -0.04 | -0.20 | 19.22 | 19.53 | 19.22 | 5 |
| 1736551800 | 19.57 | -0.04 | -0.20 | 19.47 | 19.7 | 19.46 | 3098 |
| 1736379000 | 19.61 | -0.04 | -0.20 | 19.73 | 19.73 | 19.61 | 106 |
| 1736292600 | 19.65 | -0.08 | -0.41 | 19.71 | 19.71 | 19.56 | 363 |
| 1736206200 | 19.73 | 0.06 | 0.32 | 19.5 | 19.87 | 19.5 | 205 |
| 1735947000 | 19.6675 | 0.07 | 0.36 | 19.77 | 19.77 | 19.56 | 379 |
| 1735860600 | 19.5962 | 0.08 | 0.41 | 19.73 | 19.73 | 19.49 | 233 |
| 1735687800 | 19.517 | -0.01 | -0.03 | 21.46 | 21.46 | 19.517 | 6986 |
| 1735601400 | 19.5238 | -0.52 | -2.58 | 21.04 | 21.04 | 19.5238 | 18 |
| 1735342200 | 20.04 | -0.16 | -0.79 | 20.18 | 20.18 | 20.04 | 146 |
| 1735255800 | 20.2 | 0.11 | 0.55 | 22.1 | 22.1 | 20.19 | 208 |
| 1735077840 | 20.09 | 0.05 | 0.24 | 20.38 | 20.38 | 20.0038 | 241 |
| 1734996600 | 20.0421 | -0.02 | -0.09 | 20.0421 | 20.0421 | 20.0421 | 24 |
| 1734737400 | 20.06 | 0.02 | 0.10 | 20.32 | 20.32 | 20.06 | 607 |
| 1734651000 | 20.04 | -0.1 | -0.47 | 20.16 | 20.16 | 20.04 | 101 |
| 1734564600 | 20.1356 | -0.19 | -0.96 | 20.36 | 20.36 | 20.1356 | 468 |
| 1734478200 | 20.33 | 0.06 | 0.30 | 20.34 | 20.36 | 20.33 | 1479 |
| 1734391800 | 20.27 | -0.07 | -0.34 | 20.36 | 20.36 | 20.27 | 217 |
| 1734132600 | 20.34 | 0.1 | 0.49 | 20.35 | 20.35 | 20.34 | 374 |
| 1734046200 | 20.24 | -0.05 | -0.23 | 20.29 | 20.34 | 20.14 | 6689 |
| 1733959800 | 20.2864 | 0.07 | 0.33 | 20.4 | 20.4 | 20.18 | 2817 |
| 1733873400 | 20.22 | -0.04 | -0.17 | 20.4 | 20.4 | 20.12 | 610 |
| 1733787000 | 20.255 | -0.04 | -0.17 | 20.44 | 20.44 | 20.19 | 637 |
| 1733527800 | 20.29 | 0.03 | 0.15 | 20.4 | 20.4 | 20.29 | 222 |
| 1733441400 | 20.26 | -0.08 | -0.39 | 22.37 | 22.37 | 20.26 | 310 |
| 1733355000 | 20.34 | 0.1 | 0.49 | 19.76 | 20.38 | 19.76 | 3008 |
| 1733268600 | 20.24 | 0.02 | 0.08 | 20.23 | 20.24 | 20.23 | 1971 |
| 1733182200 | 20.2246 | -0 | -0.00 | 20.23 | 20.33 | 20.13 | 6006 |
| 1732917840 | 20.225 | 0.04 | 0.17 | 20.22 | 20.225 | 20.22 | 27 |
| 1732750200 | 20.19 | 0.04 | 0.20 | 20.16 | 20.2196 | 20.16 | 2094 |
| 1732663800 | 20.15 | -0.06 | -0.29 | 20 | 20.1832 | 20 | 1980 |
| 1732577400 | 20.2076 | -0.01 | -0.06 | 20.52 | 20.52 | 20.2076 | 3970 |
| 1732318200 | 20.22 | 0.03 | 0.15 | 20.2 | 20.31 | 20.2 | 2159 |
| 1732231800 | 20.1901 | 0.02 | 0.11 | 20.27 | 20.27 | 20.1901 | 2440 |
| 1732145400 | 20.168 | -0.06 | -0.28 | 20.73 | 20.73 | 20.12 | 4881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
