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 | 0.3924 | 1.89932236205 | 20.66 | 21.0524 | 20.66 | 8280 | 20.82966084 | SP |
| 4 | 0.3724 | 1.80077369439 | 20.68 | 21.0524 | 20.55 | 6493 | 20.75694713 | SP |
| 12 | -0.4376 | -2.03629595161 | 21.49 | 21.82 | 20.55 | 12012 | 21.15574443 | SP |
| 26 | 0.8124 | 4.01383399209 | 20.24 | 21.82 | 20.2199 | 11159 | 20.96593519 | SP |
| 52 | 1.0524 | 5.262 | 20 | 21.82 | 19.66 | 14641 | 20.59068618 | SP |
| 156 | -4.9076 | -18.9044684129 | 25.96 | 26.2 | 18.61 | 19558 | 21.81392393 | SP |
| 260 | -4.3139 | -17.0064219062 | 25.3663 | 29.05 | 18.61 | 19855 | 23.52809352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 21.0524 | 0.11 | 0.51 | 20.88 | 21.07 | 20.88 | 538 |
| 1732750200 | 20.9455 | 0.05 | 0.26 | 20.78 | 21 | 20.78 | 8325 |
| 1732663800 | 20.8916 | -0.01 | -0.07 | 20.9057 | 20.9057 | 20.83 | 1638 |
| 1732577400 | 20.9057 | 0.19 | 0.92 | 20.7148 | 20.92 | 20.7148 | 8350 |
| 1732318200 | 20.7148 | 0.05 | 0.24 | 20.66 | 20.72 | 20.66 | 14981 |
| 1732231800 | 20.6653 | 0.04 | 0.18 | 20.84 | 20.84 | 20.65 | 707 |
| 1732145400 | 20.6273 | -0.05 | -0.26 | 20.62 | 20.6273 | 20.6001 | 1639 |
| 1732059000 | 20.6802 | 0.06 | 0.31 | 20.58 | 20.6802 | 20.58 | 20318 |
| 1731972600 | 20.6156 | 0.01 | 0.05 | 20.57 | 20.64 | 20.57 | 7429 |
| 1731713400 | 20.606 | -0.06 | -0.30 | 20.62 | 20.62 | 20.55 | 3416 |
| 1731627000 | 20.669 | -0.07 | -0.34 | 20.7395 | 20.74 | 20.669 | 2714 |
| 1731540600 | 20.7399 | 0.02 | 0.09 | 20.77 | 20.77 | 20.7199 | 15100 |
| 1731454200 | 20.7206 | -0.12 | -0.57 | 20.77 | 20.7704 | 20.715 | 3984 |
| 1731367800 | 20.8402 | -0.04 | -0.19 | 20.85 | 20.86 | 20.8402 | 976 |
| 1731108600 | 20.8802 | 0.04 | 0.19 | 20.93 | 20.93 | 20.84 | 15429 |
| 1731022200 | 20.8405 | 0.14 | 0.68 | 20.81 | 20.8405 | 20.8 | 7137 |
| 1730935800 | 20.7 | -0.03 | -0.15 | 20.56 | 20.71 | 20.56 | 2275 |
| 1730849400 | 20.7311 | 0.12 | 0.56 | 20.62 | 20.7311 | 20.62 | 5309 |
| 1730763000 | 20.6158 | 0.05 | 0.25 | 20.67 | 20.67 | 20.6158 | 1102 |
| 1730500200 | 20.5646 | -0.09 | -0.45 | 20.68 | 20.68 | 20.5563 | 2717 |
| 1730413800 | 20.657 | -0.09 | -0.45 | 20.6974 | 20.6974 | 20.6499 | 3505 |
| 1730327400 | 20.7505 | -0.02 | -0.11 | 20.77 | 20.86 | 20.73 | 6391 |
| 1730241000 | 20.7739 | 0.02 | 0.08 | 20.64 | 20.79 | 20.64 | 3815 |
| 1730154600 | 20.7563 | -0.01 | -0.07 | 20.76 | 20.81 | 20.75 | 10177 |
| 1729895400 | 20.7701 | -0.06 | -0.29 | 20.91 | 20.91 | 20.7701 | 5684 |
| 1729809000 | 20.83 | 0.04 | 0.19 | 20.81 | 20.8899 | 20.81 | 4389 |
| 1729722600 | 20.7907 | -0.12 | -0.57 | 20.91 | 20.91 | 20.7567 | 6323 |
| 1729636200 | 20.9103 | 0 | 0.00 | 21.03 | 21.03 | 20.9 | 994 |
| 1729549800 | 20.9096 | -0.17 | -0.81 | 21.08 | 21.08 | 20.8971 | 2372 |
| 1729290600 | 21.0796 | 0.05 | 0.22 | 21.058 | 21.1 | 21.058 | 7430 |
| 1729204200 | 21.0326 | -0.13 | -0.60 | 21.08 | 21.0899 | 21.0254 | 23931 |
| 1729117800 | 21.16 | 0.08 | 0.36 | 21.22 | 21.22 | 21.07 | 6652 |
| 1729031400 | 21.0847 | 0.03 | 0.16 | 21.1 | 21.11 | 21.06 | 42199 |
| 1728945000 | 21.05 | 0.02 | 0.10 | 20.94 | 21.05 | 20.93 | 4247 |
| 1728685800 | 21.0293 | 0.02 | 0.09 | 21.44 | 21.44 | 21.0001 | 16803 |
| 1728599400 | 21.01 | -0.04 | -0.19 | 21.23 | 21.23 | 20.9701 | 3898 |
| 1728513000 | 21.05 | 0 | 0.00 | 21.045 | 21.07 | 21.0144 | 9503 |
| 1728426600 | 21.05 | 0.06 | 0.29 | 20.95 | 21.08 | 20.95 | 185623 |
| 1728340200 | 20.9896 | -0.09 | -0.43 | 21.06 | 21.06 | 20.9896 | 369 |
| 1728081000 | 21.08 | -0.14 | -0.64 | 21.14 | 21.14 | 21.05 | 14205 |
| 1727994600 | 21.215 | -0.37 | -1.70 | 21.47 | 21.47 | 21.215 | 2359 |
| 1727908200 | 21.5823 | -0.03 | -0.16 | 21.76 | 21.76 | 21.575 | 1860 |
| 1727821800 | 21.6163 | 0.05 | 0.21 | 21.615 | 21.65 | 21.59 | 1805 |
| 1727735400 | 21.5706 | -0.04 | -0.18 | 21.82 | 21.82 | 21.5474 | 19576 |
| 1727476200 | 21.6102 | 0.06 | 0.28 | 21.6102 | 21.6102 | 21.6102 | 57 |
| 1727389800 | 21.5502 | 0 | 0.02 | 21.52 | 21.6 | 21.52 | 21986 |
| 1727303400 | 21.5461 | -0.07 | -0.34 | 21.55 | 21.6 | 21.52 | 14887 |
| 1727217000 | 21.6186 | 0.03 | 0.13 | 21.6 | 21.6499 | 21.53 | 33065 |
| 1727130600 | 21.59 | -0.03 | -0.13 | 21.59 | 21.62 | 21.52 | 41771 |
| 1726871400 | 21.6183 | 0.02 | 0.10 | 21.53 | 21.64 | 21.53 | 19444 |
| 1726785000 | 21.5964 | 0.04 | 0.21 | 21.5848 | 21.63 | 21.5848 | 3882 |
| 1726698600 | 21.5522 | -0.09 | -0.43 | 21.64 | 21.64 | 21.5522 | 431 |
| 1726612200 | 21.6449 | -0.05 | -0.21 | 21.63 | 21.69 | 21.6201 | 25844 |
| 1726525800 | 21.69 | 0.06 | 0.28 | 21.41 | 21.69 | 21.41 | 8520 |
| 1726266600 | 21.63 | 0.1 | 0.46 | 21.61 | 21.64 | 21.61 | 8347 |
| 1726180200 | 21.53 | 0.01 | 0.06 | 21.54 | 21.58 | 21.52 | 3691 |
| 1726093800 | 21.5161 | 0.02 | 0.10 | 21.49 | 21.5161 | 21.44 | 2225 |
| 1726007400 | 21.495 | 0.04 | 0.16 | 21.51 | 21.54 | 21.4672 | 1034 |
| 1725921000 | 21.46 | 0.05 | 0.23 | 21.35 | 21.47 | 21.35 | 15983 |
| 1725661800 | 21.41 | -0.05 | -0.23 | 21.39 | 21.49 | 21.39 | 1579 |
| 1725575400 | 21.46 | 0.07 | 0.35 | 21.6 | 21.6 | 21.385 | 6038 |
| 1725489000 | 21.3851 | 0.52 | 2.51 | 21.1 | 21.41 | 21.1 | 5529 |
| 1725402600 | 20.8616 | -0.42 | -1.95 | 21.325 | 21.37 | 20.8616 | 2919 |
| 1725057000 | 21.2771 | -0.02 | -0.12 | 21.31 | 21.31 | 21.244 | 627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
