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 | 2.1031547321 | 19.97 | 20.39 | 19.65 | 12542 | 20.02676707 | SP |
| 4 | 0.66 | 3.34515965535 | 19.73 | 20.39 | 19.59 | 54292 | 19.74941095 | SP |
| 12 | 0.9623 | 4.95323687312 | 19.4277 | 20.39 | 18.48 | 82468 | 19.24921451 | SP |
| 26 | 0.18 | 0.890648193963 | 20.21 | 21.3799 | 18.48 | 47975 | 19.47039638 | SP |
| 52 | 0.62 | 3.13606474456 | 19.77 | 21.3799 | 18.48 | 34354 | 19.58663157 | SP |
| 156 | 0.57 | 2.87588294652 | 19.82 | 21.57 | 15.52 | 53869 | 18.17329935 | SP |
| 260 | 3.45 | 20.3659976387 | 16.94 | 25.18 | 11.08 | 59771 | 18.26028772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.39 | 0.14 | 0.69 | 20.2 | 20.39 | 20.2 | 11449 |
| 1741304100 | 20.25 | 0.01 | 0.05 | 20.16 | 20.265 | 20.08 | 3638 |
| 1741217700 | 20.24 | 0.43 | 2.17 | 20.182 | 20.2899 | 20.0801 | 7784 |
| 1741131300 | 19.81 | 0.04 | 0.20 | 19.71 | 19.9189 | 19.65 | 15099 |
| 1741044900 | 19.77 | 0.05 | 0.25 | 19.95 | 19.9898 | 19.77 | 17959 |
| 1740785700 | 19.72 | -0.08 | -0.40 | 19.7338 | 19.7399 | 19.59 | 14283 |
| 1740699300 | 19.8 | -0.2 | -0.98 | 19.81 | 19.93 | 19.8 | 11572 |
| 1740612900 | 19.995 | 0.11 | 0.53 | 19.91 | 20.11 | 19.91 | 18562 |
| 1740526500 | 19.89 | 0.03 | 0.17 | 19.8717 | 19.9361 | 19.8512 | 12292 |
| 1740440100 | 19.8562 | 0.03 | 0.16 | 19.8416 | 19.92 | 19.8416 | 12875 |
| 1740180900 | 19.825 | -0.14 | -0.68 | 19.97 | 20.02 | 19.81 | 13725 |
| 1740094500 | 19.96 | 0.12 | 0.60 | 19.83 | 20.03 | 19.83 | 40127 |
| 1740008100 | 19.84 | -0.09 | -0.45 | 19.86 | 19.865 | 19.79 | 21758 |
| 1739921700 | 19.93 | -0 | -0.01 | 19.9319 | 19.98 | 19.91 | 20916 |
| 1739576100 | 19.9329 | 0.07 | 0.34 | 19.98 | 20 | 19.9329 | 18846 |
| 1739489700 | 19.865 | 0.06 | 0.30 | 19.7716 | 19.87 | 19.75 | 23074 |
| 1739403300 | 19.805 | 0.13 | 0.64 | 19.68 | 19.8596 | 19.66 | 43532 |
| 1739316900 | 19.68 | -0.06 | -0.30 | 19.66 | 19.7083 | 19.66 | 707557 |
| 1739230500 | 19.74 | 0.14 | 0.71 | 19.73 | 19.74 | 19.68 | 8449 |
| 1738971300 | 19.6 | -0.07 | -0.36 | 19.73 | 19.75 | 19.53 | 15120 |
| 1738884900 | 19.67 | 0.07 | 0.36 | 19.66 | 19.6987 | 19.63 | 22374 |
| 1738798500 | 19.6 | 0.12 | 0.59 | 19.55 | 19.6207 | 19.52 | 59730 |
| 1738712100 | 19.485 | 0.14 | 0.74 | 19.45 | 19.5999 | 19.42 | 68326 |
| 1738625700 | 19.3424 | -0.11 | -0.56 | 19.27 | 19.4629 | 19.26 | 7356 |
| 1738366500 | 19.4516 | -0.22 | -1.11 | 19.65 | 19.7499 | 19.4453 | 26808 |
| 1738280100 | 19.67 | 0.31 | 1.60 | 19.63 | 19.67 | 19.57 | 16763 |
| 1738193700 | 19.36 | 0.02 | 0.08 | 19.39 | 19.44 | 19.34 | 10634 |
| 1738107300 | 19.345 | -0.03 | -0.13 | 19.34 | 19.35 | 19.245 | 489292 |
| 1738020900 | 19.37 | 0.02 | 0.10 | 19.35 | 19.37 | 19.29 | 28456 |
| 1737761700 | 19.35 | 0.26 | 1.36 | 19.27 | 19.3899 | 19.27 | 223091 |
| 1737675300 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1737588900 | 19.09 | -0.11 | -0.57 | 19.21 | 19.21 | 19.06 | 432095 |
| 1737502500 | 19.2 | 0.23 | 1.19 | 19.13 | 19.2043 | 19.1 | 20549 |
| 1737156900 | 18.9734 | 0.15 | 0.82 | 18.86 | 19.0669 | 18.86 | 48798 |
| 1737070500 | 18.82 | -0 | -0.02 | 18.83 | 18.88 | 18.8 | 32671 |
| 1736984100 | 18.8234 | 0.19 | 1.04 | 18.86 | 18.86 | 18.7843 | 197352 |
| 1736897700 | 18.63 | 0.02 | 0.11 | 18.55 | 18.6537 | 18.55 | 121371 |
| 1736811300 | 18.61 | -0.02 | -0.11 | 18.57 | 18.61 | 18.48 | 401430 |
| 1736552100 | 18.63 | -0.4 | -2.10 | 18.73 | 18.735 | 18.63 | 45880 |
| 1736379300 | 19.03 | -0.1 | -0.52 | 18.97 | 19.04 | 18.91 | 32448 |
| 1736292900 | 19.13 | -0.07 | -0.36 | 19.27 | 19.27 | 19.13 | 23526 |
| 1736206500 | 19.2 | -0.06 | -0.31 | 19.27 | 19.285 | 19.18 | 68831 |
| 1735947300 | 19.26 | 0.09 | 0.47 | 19.22 | 19.27 | 19.18 | 21832 |
| 1735860900 | 19.17 | 0 | 0.00 | 19.24 | 19.3056 | 19.1275 | 81351 |
| 1735688100 | 19.17 | -0.03 | -0.16 | 19.49 | 19.49 | 19.1408 | 35050 |
| 1735601700 | 19.2 | -0.08 | -0.41 | 19.17 | 19.25 | 19.13 | 32088 |
| 1735342500 | 19.28 | -0.11 | -0.57 | 19.25 | 19.33 | 19.25 | 16654 |
| 1735256100 | 19.39 | 0.14 | 0.70 | 19.38 | 19.4015 | 19.3 | 20845 |
| 1735077840 | 19.2544 | 0.09 | 0.49 | 19.19 | 19.29 | 19.16 | 27968 |
| 1734996900 | 19.16 | 0.02 | 0.10 | 19.04 | 19.2 | 19.034 | 97887 |
| 1734737700 | 19.14 | 0.05 | 0.26 | 19 | 19.2392 | 19 | 11409 |
| 1734651300 | 19.09 | 0 | 0.00 | 19.18 | 19.25 | 19.08 | 609213 |
| 1734564900 | 19.09 | -0.39 | -2.00 | 19.49 | 19.5251 | 19.09 | 10795 |
| 1734478500 | 19.48 | -0.06 | -0.28 | 19.42 | 19.53 | 19.42 | 13400 |
| 1734392100 | 19.535 | -0.11 | -0.58 | 19.4277 | 19.5799 | 19.38 | 44443 |
| 1734132900 | 19.6487 | -0.19 | -0.96 | 19.66 | 19.67 | 19.61 | 25412 |
| 1734046500 | 19.84 | -0.22 | -1.12 | 19.94 | 20.01 | 19.84 | 21222 |
| 1733960100 | 20.0642 | 0.14 | 0.72 | 20.02 | 20.08 | 19.99 | 28734 |
| 1733873700 | 19.92 | -0.48 | -2.35 | 20.16 | 20.16 | 19.92 | 6286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
