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 | 0.1 | 0.509424350484 | 19.63 | 19.74 | 19.52 | 52870 | 19.63784003 | SP |
| 4 | 0.15 | 0.76608784474 | 19.58 | 19.7847 | 19.42 | 183597 | 19.60320946 | SP |
| 12 | 0.17 | 0.869120654397 | 19.56 | 19.919 | 19.4001 | 125143 | 19.65701648 | SP |
| 26 | 0.64 | 3.35254059717 | 19.09 | 19.919 | 18.96 | 102145 | 19.50069811 | SP |
| 52 | 1.54 | 8.4661902144 | 18.19 | 19.919 | 18 | 115593 | 19.1223199 | SP |
| 156 | -2.53 | -11.3656783468 | 22.26 | 22.58 | 16.17 | 258718 | 18.7879764 | SP |
| 260 | -3.84 | -16.2918964786 | 23.57 | 24.32 | 16.17 | 268210 | 20.67959548 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.73 | 0.04 | 0.20 | 19.69 | 19.75 | 19.56 | 556606 |
| 1732750200 | 19.69 | 0.05 | 0.25 | 19.67 | 19.74 | 19.55 | 51589 |
| 1732663800 | 19.64 | -0.01 | -0.05 | 19.68 | 19.68 | 19.52 | 67994 |
| 1732577400 | 19.65 | 0.08 | 0.41 | 19.67 | 19.69 | 19.55 | 42477 |
| 1732318200 | 19.57 | -0.05 | -0.25 | 19.63 | 19.6999 | 19.56 | 49573 |
| 1732231800 | 19.62 | -0.11 | -0.56 | 19.64 | 19.7399 | 19.4801 | 39447 |
| 1732145400 | 19.73 | 0.18 | 0.92 | 19.56 | 19.7801 | 19.49 | 42352 |
| 1732059000 | 19.55 | -0.11 | -0.56 | 19.59 | 19.7847 | 19.51 | 293956 |
| 1731972600 | 19.66 | 0.1 | 0.51 | 19.58 | 19.71 | 19.4582 | 67708 |
| 1731713400 | 19.56 | -0.09 | -0.46 | 19.64 | 19.7209 | 19.47 | 1027027 |
| 1731627000 | 19.65 | -0.09 | -0.46 | 19.7 | 19.7499 | 19.64 | 66486 |
| 1731540600 | 19.74 | 0.04 | 0.20 | 19.71 | 19.74 | 19.63 | 40324 |
| 1731454200 | 19.7 | -0.01 | -0.05 | 19.7 | 19.7541 | 19.6572 | 254525 |
| 1731367800 | 19.71 | -0.02 | -0.10 | 19.65 | 19.75 | 19.65 | 197396 |
| 1731108600 | 19.73 | 0.04 | 0.20 | 19.69 | 19.73 | 19.655 | 330250 |
| 1731022200 | 19.69 | 0.16 | 0.82 | 19.54 | 19.691 | 19.54 | 206032 |
| 1730935800 | 19.53 | -0.01 | -0.05 | 19.56 | 19.56 | 19.46 | 72037 |
| 1730849400 | 19.54 | 0.12 | 0.62 | 19.45 | 19.55 | 19.43 | 130098 |
| 1730763000 | 19.42 | -0.11 | -0.56 | 19.58 | 19.6899 | 19.42 | 185380 |
| 1730500200 | 19.53 | -0.04 | -0.20 | 19.58 | 19.59 | 19.49 | 334597 |
| 1730413800 | 19.57 | -0.07 | -0.36 | 19.61 | 19.74 | 19.57 | 138173 |
| 1730327400 | 19.64 | -0.05 | -0.25 | 19.67 | 19.72 | 19.6 | 63851 |
| 1730241000 | 19.69 | 0.05 | 0.25 | 19.62 | 19.69 | 19.61 | 76397 |
| 1730154600 | 19.64 | -0.06 | -0.30 | 19.62 | 19.6812 | 19.6142 | 84525 |
| 1729895400 | 19.7 | 0.19 | 0.97 | 19.63 | 19.7 | 19.5201 | 54536 |
| 1729809000 | 19.51 | -0.08 | -0.41 | 19.59 | 19.6999 | 19.51 | 105730 |
| 1729722600 | 19.59 | -0.01 | -0.05 | 19.65 | 19.7699 | 19.52 | 206048 |
| 1729636200 | 19.6 | -0.07 | -0.36 | 19.64 | 19.74 | 19.6 | 42939 |
| 1729549800 | 19.67 | -0.11 | -0.56 | 19.78 | 19.7986 | 19.59 | 222866 |
| 1729290600 | 19.78 | 0.05 | 0.25 | 19.79 | 19.8 | 19.71 | 42164 |
| 1729204200 | 19.73 | -0.02 | -0.10 | 19.8 | 19.8 | 19.701 | 42314 |
| 1729117800 | 19.75 | 0.06 | 0.30 | 19.72 | 19.79 | 19.6801 | 66753 |
| 1729031400 | 19.69 | -0.09 | -0.46 | 19.77 | 19.798 | 19.69 | 212116 |
| 1728945000 | 19.78 | 0.01 | 0.05 | 19.8 | 19.81 | 19.7 | 99922 |
| 1728685800 | 19.77 | 0 | 0.00 | 19.73 | 19.7899 | 19.71 | 36855 |
| 1728599400 | 19.77 | 0.04 | 0.20 | 19.72 | 19.7999 | 19.7 | 197571 |
| 1728513000 | 19.7303 | 0.03 | 0.15 | 19.72 | 19.7937 | 19.7003 | 45887 |
| 1728426600 | 19.7 | -0.05 | -0.25 | 19.75 | 19.8 | 19.7 | 34175 |
| 1728340200 | 19.75 | -0.02 | -0.10 | 19.71 | 19.7924 | 19.6676 | 32659 |
| 1728081000 | 19.77 | 0.02 | 0.10 | 19.79 | 19.81 | 19.71 | 55754 |
| 1727994600 | 19.75 | 0.02 | 0.10 | 19.74 | 19.8 | 19.74 | 360301 |
| 1727908200 | 19.73 | 0.01 | 0.05 | 19.7 | 19.79 | 19.691 | 55549 |
| 1727821800 | 19.72 | -0.17 | -0.85 | 19.79 | 19.8035 | 19.7009 | 128562 |
| 1727735400 | 19.89 | 0.04 | 0.20 | 19.84 | 19.919 | 19.8 | 100671 |
| 1727476200 | 19.85 | 0.03 | 0.15 | 19.8 | 19.9055 | 19.8 | 46176 |
| 1727389800 | 19.82 | 0.03 | 0.15 | 19.81 | 19.864 | 19.78 | 105704 |
| 1727303400 | 19.79 | 0.05 | 0.25 | 19.77 | 19.8 | 19.72 | 76643 |
| 1727217000 | 19.74 | -0.01 | -0.03 | 19.73 | 19.7999 | 19.6275 | 49944 |
| 1727130600 | 19.745 | -0.04 | -0.18 | 19.75 | 19.8 | 19.626591 | 42011 |
| 1726871400 | 19.78 | 0.02 | 0.10 | 19.75 | 19.79 | 19.7 | 607820 |
| 1726785000 | 19.76 | 0.06 | 0.30 | 19.72 | 19.77 | 19.68 | 25602 |
| 1726698600 | 19.7 | 0.06 | 0.31 | 19.66 | 19.73 | 19.5464 | 51472 |
| 1726612200 | 19.64 | 0.03 | 0.15 | 19.65 | 19.65 | 19.59 | 35324 |
| 1726525800 | 19.61 | 0.01 | 0.05 | 19.6 | 19.66 | 19.55 | 62056 |
| 1726266600 | 19.6 | 0.04 | 0.20 | 19.54 | 19.6 | 19.51 | 36916 |
| 1726180200 | 19.56 | -0.01 | -0.05 | 19.53 | 19.59 | 19.5 | 51466 |
| 1726093800 | 19.57 | -0.03 | -0.15 | 19.57 | 19.5768 | 19.44 | 34899 |
| 1726007400 | 19.6 | 0.05 | 0.26 | 19.55 | 19.6 | 19.4001 | 96474 |
| 1725921000 | 19.55 | 0.1 | 0.51 | 19.5 | 19.58 | 19.4101 | 45057 |
| 1725661800 | 19.45 | -0.11 | -0.56 | 19.56 | 19.57 | 19.41 | 81902 |
| 1725575400 | 19.56 | 0.02 | 0.10 | 19.49 | 19.62 | 19.42 | 153010 |
| 1725489000 | 19.54 | 0.11 | 0.57 | 19.4 | 19.5922 | 19.4 | 160846 |
| 1725402600 | 19.43 | -0.22 | -1.12 | 19.51 | 19.59 | 19.41 | 239510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
