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 | 0.35 | 1.75438596491 | 19.95 | 20.3 | 19.9 | 268 | 19.98315946 | DE |
| 4 | 0.5 | 2.52525252525 | 19.8 | 20.3 | 19.5 | 464 | 19.78304816 | DE |
| 12 | -0.8 | -3.79146919431 | 21.1 | 21.8 | 19.5 | 803 | 20.56822934 | DE |
| 26 | 0.6 | 3.04568527919 | 19.7 | 22.1 | 18.2 | 829 | 20.45184631 | DE |
| 52 | -1.2 | -5.58139534884 | 21.5 | 24.9 | 18.2 | 1193 | 20.54066667 | DE |
| 156 | 2.3 | 12.7777777778 | 18 | 24.9 | 16.75 | 1089 | 20.2800184 | DE |
| 260 | -7.7 | -27.5 | 28 | 34.2 | 16 | 1245 | 21.30201681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20.2 | 0.1 | 0.50 | 20.2 | 20.2 | 20.1 | 20 |
| 1737048600 | 20.1 | 0.15 | 0.75 | 20 | 20.1 | 19.95 | 28 |
| 1736962200 | 19.95 | -0.05 | -0.25 | 20.1 | 20.1 | 19.95 | 110 |
| 1736875800 | 20 | 0.1 | 0.50 | 20 | 20.3 | 19.9 | 945 |
| 1736789400 | 19.9 | 0.15 | 0.76 | 19.95 | 19.95 | 19.9 | 239 |
| 1736530200 | 19.75 | -0.05 | -0.25 | 19.95 | 19.95 | 19.7 | 190 |
| 1736443800 | 19.8 | 0.3 | 1.54 | 19.55 | 20.3 | 19.55 | 4181 |
| 1736357400 | 19.5 | -0.15 | -0.76 | 19.7 | 19.7 | 19.5 | 611 |
| 1736271000 | 19.65 | -0.05 | -0.25 | 19.75 | 19.75 | 19.65 | 138 |
| 1736184600 | 19.7 | 0.1 | 0.51 | 19.6 | 19.7 | 19.55 | 21 |
| 1735925400 | 19.6 | -0.15 | -0.76 | 19.75 | 19.75 | 19.6 | 331 |
| 1735839000 | 19.75 | 0.05 | 0.25 | 19.75 | 19.75 | 19.55 | 699 |
| 1735666200 | 19.7 | 0.15 | 0.77 | 19.7 | 19.7 | 19.7 | 94 |
| 1735579800 | 19.55 | -0.05 | -0.26 | 19.6 | 19.7 | 19.55 | 85 |
| 1735320600 | 19.6 | -0.1 | -0.51 | 19.65 | 19.65 | 19.6 | 79 |
| 1735061400 | 19.7 | 0.05 | 0.25 | 19.6 | 19.7 | 19.6 | 30 |
| 1734975000 | 19.65 | -0.15 | -0.76 | 19.8 | 19.85 | 19.6 | 89 |
| 1734715800 | 19.8 | -0.2 | -1.00 | 20.1 | 20.1 | 19.8 | 471 |
| 1734629400 | 20 | -0.1 | -0.50 | 20.1 | 20.1 | 20 | 27 |
| 1734543000 | 20.1 | -0.1 | -0.50 | 20.2 | 20.2 | 20 | 45 |
| 1734456600 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20 | 450 |
| 1734370200 | 20.2 | 0.2 | 1.00 | 20.4 | 20.4 | 20.2 | 330 |
| 1734111000 | 20 | -0.6 | -2.91 | 20.7 | 21 | 20 | 1512 |
| 1734024600 | 20.6 | -0.3 | -1.44 | 20.8 | 20.8 | 20.6 | 420 |
| 1733938200 | 20.9 | -0.1 | -0.48 | 21.1 | 21.1 | 20.9 | 315 |
| 1733851800 | 21 | 0.1 | 0.48 | 21 | 21.5 | 21 | 1605 |
| 1733765400 | 20.9 | 0.1 | 0.48 | 20.9 | 21.3 | 20.8 | 1818 |
| 1733506200 | 20.8 | -0.1 | -0.48 | 20.9 | 21.1 | 20.8 | 1629 |
| 1733419800 | 20.9 | 0.5 | 2.45 | 20.2 | 21 | 20.2 | 2479 |
| 1733333400 | 20.4 | -0.3 | -1.45 | 20.7 | 20.7 | 19.95 | 998 |
| 1733247000 | 20.7 | 0.2 | 0.98 | 20.5 | 20.7 | 20.5 | 757 |
| 1733160600 | 20.5 | 0.4 | 1.99 | 20 | 20.7 | 19.85 | 5159 |
| 1732901400 | 20.1 | -0.1 | -0.50 | 20.3 | 20.3 | 19.75 | 1717 |
| 1732815000 | 20.2 | 0.1 | 0.50 | 20.3 | 20.3 | 20.1 | 53 |
| 1732728600 | 20.1 | -0.5 | -2.43 | 20.6 | 20.6 | 20 | 509 |
| 1732642200 | 20.6 | 0.4 | 1.98 | 20.8 | 20.8 | 20.6 | 1391 |
| 1732555800 | 20.2 | -0.6 | -2.88 | 20.8 | 20.8 | 19.95 | 823 |
| 1732296600 | 20.8 | 0.1 | 0.48 | 20.7 | 20.8 | 20.7 | 2 |
| 1732210200 | 20.7 | 0.4 | 1.97 | 20.4 | 21 | 20.4 | 2063 |
| 1732123800 | 20.3 | -0.1 | -0.49 | 20.4 | 20.4 | 20.3 | 136 |
| 1732037400 | 20.4 | -0.7 | -3.32 | 21 | 21 | 20.4 | 497 |
| 1731951000 | 21.1 | -0.1 | -0.47 | 21.1 | 21.1 | 21 | 441 |
| 1731691800 | 21.2 | -0.4 | -1.85 | 21.5 | 21.5 | 21.2 | 26 |
| 1731605400 | 21.6 | 0.5 | 2.37 | 21.6 | 21.6 | 21.6 | 96 |
| 1731519000 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1731432600 | 21.1 | 0.2 | 0.96 | 20.9 | 21.2 | 20.9 | 1165 |
| 1731346200 | 20.9 | -0.1 | -0.48 | 20.7 | 21.3 | 20.3 | 2486 |
| 1731087000 | 21 | 0.4 | 1.94 | 20.9 | 21 | 20.6 | 2024 |
| 1731000600 | 20.6 | -0.1 | -0.48 | 20.7 | 20.7 | 20.6 | 93 |
| 1730914200 | 20.7 | -0.1 | -0.48 | 20.8 | 20.9 | 20.7 | 96 |
| 1730827800 | 20.8 | -0.1 | -0.48 | 20.9 | 21 | 20.8 | 134 |
| 1730741400 | 20.9 | -0.1 | -0.48 | 20.9 | 21 | 20.6 | 1127 |
| 1730482200 | 21 | 0 | 0.00 | 21 | 21.1 | 20.8 | 277 |
| 1730395800 | 21 | -0.3 | -1.41 | 21.2 | 21.4 | 20.4 | 1959 |
| 1730309400 | 21.3 | -0.4 | -1.84 | 21.7 | 21.7 | 21.3 | 264 |
| 1730223000 | 21.7 | 0.3 | 1.40 | 21.1 | 21.8 | 21.1 | 973 |
| 1730136600 | 21.4 | 0.2 | 0.94 | 21.1 | 21.4 | 21.1 | 590 |
| 1729873800 | 21.2 | 0.2 | 0.95 | 20.9 | 21.6 | 20.9 | 1507 |
| 1729787400 | 21 | 0 | 0.00 | 20.9 | 21.2 | 20.9 | 2513 |
| 1729701000 | 21 | -0.6 | -2.78 | 21.6 | 21.6 | 21 | 701 |
| 1729614600 | 21.6 | -0.4 | -1.82 | 22.1 | 22.1 | 21.1 | 1497 |
| 1729528200 | 22 | 0.7 | 3.29 | 21.2 | 22 | 21.2 | 2986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
