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 | -1.64319248826 | 21.3 | 21.315 | 20.8076 | 155353 | 21.06402061 | SP |
| 4 | 0.15 | 0.721153846154 | 20.8 | 21.4922 | 20.7732 | 130631 | 21.1551776 | SP |
| 12 | 0.49 | 2.39491691105 | 20.46 | 21.4922 | 20.2101 | 176053 | 20.80172543 | SP |
| 26 | 0.36 | 1.74842156387 | 20.59 | 21.4922 | 18.23 | 146489 | 20.52168063 | SP |
| 52 | 0.91 | 4.54091816367 | 20.04 | 21.4922 | 18.23 | 134576 | 20.38747068 | SP |
| 156 | 0.16 | 0.769600769601 | 20.79 | 21.805 | 17.44 | 69677 | 20.10506957 | SP |
| 260 | 0.16 | 0.769600769601 | 20.79 | 21.805 | 17.44 | 69677 | 20.10506957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 20.95 | 0.14 | 0.67 | 20.69 | 21.09 | 20.63 | 142878 |
| 1734651300 | 20.81 | -0.01 | -0.05 | 20.96 | 20.9902 | 20.8076 | 118739 |
| 1734564900 | 20.82 | -0.42 | -1.98 | 21.25 | 21.26 | 20.81 | 218603 |
| 1734478500 | 21.24 | -0.04 | -0.19 | 21.26 | 21.26 | 21.18 | 171698 |
| 1734392100 | 21.28 | 0.03 | 0.14 | 21.3 | 21.315 | 21.24 | 116632 |
| 1734132900 | 21.25 | -0.17 | -0.79 | 21.3 | 21.3 | 21.17 | 151094 |
| 1734046500 | 21.42 | -0.04 | -0.19 | 21.39 | 21.4922 | 21.37 | 198435 |
| 1733960100 | 21.46 | 0.12 | 0.56 | 21.39 | 21.47 | 21.37 | 69738 |
| 1733873700 | 21.34 | -0.04 | -0.19 | 21.4 | 21.41 | 21.305 | 114738 |
| 1733787300 | 21.38 | -0.08 | -0.37 | 21.46 | 21.46 | 21.34 | 131374 |
| 1733528100 | 21.46 | 0.06 | 0.28 | 21.45 | 21.47 | 21.3887 | 106871 |
| 1733441700 | 21.4 | 0.03 | 0.14 | 21.42 | 21.45 | 21.3734 | 78392 |
| 1733355300 | 21.37 | 0.1 | 0.47 | 21.35 | 21.425 | 21.32 | 127492 |
| 1733268900 | 21.27 | 0.08 | 0.38 | 21.2 | 21.28 | 21.1801 | 101657 |
| 1733182500 | 21.19 | 0.01 | 0.05 | 21.2 | 21.22 | 21.1501 | 79308 |
| 1732917840 | 21.18 | 0.1 | 0.47 | 21.2 | 21.21 | 21.0905 | 80328 |
| 1732750500 | 21.08 | -0.04 | -0.19 | 21.15 | 21.15 | 20.99 | 83075 |
| 1732664100 | 21.12 | 0.14 | 0.67 | 21.06 | 21.13 | 21.0187 | 82587 |
| 1732577700 | 20.98 | 0.09 | 0.43 | 21.02 | 21.0339 | 20.91 | 156871 |
| 1732318500 | 20.89 | 0.12 | 0.58 | 20.8 | 20.89 | 20.7732 | 212492 |
| 1732232100 | 20.77 | -0.12 | -0.57 | 20.85 | 20.85 | 20.65 | 307876 |
| 1732145700 | 20.89 | 0 | 0.00 | 20.95 | 20.95 | 20.74 | 1527472 |
| 1732059300 | 20.89 | 0.19 | 0.92 | 20.7 | 20.89 | 20.66 | 120530 |
| 1731972900 | 20.7 | 0.03 | 0.15 | 20.74 | 20.795 | 20.63 | 1899219 |
| 1731713700 | 20.67 | -0.27 | -1.29 | 20.89 | 20.89 | 20.57 | 105745 |
| 1731627300 | 20.94 | -0.11 | -0.52 | 21.05 | 21.05 | 20.9101 | 108986 |
| 1731540900 | 21.05 | -0.04 | -0.19 | 21.13 | 21.1499 | 21.0401 | 71858 |
| 1731454500 | 21.09 | -0.04 | -0.19 | 21.13 | 21.185 | 21.0176 | 108938 |
| 1731368100 | 21.13 | 0.02 | 0.09 | 21.15 | 21.1584 | 21.1 | 72954 |
| 1731108900 | 21.11 | 0.16 | 0.76 | 21 | 21.14 | 21 | 108174 |
| 1731022500 | 20.95 | 0.07 | 0.34 | 20.97 | 20.97 | 20.9004 | 87029 |
| 1730936100 | 20.88 | 0.37 | 1.80 | 20.87 | 20.88 | 20.6801 | 89011 |
| 1730849700 | 20.51 | 0.21 | 1.03 | 20.37 | 20.51 | 20.3659 | 77460 |
| 1730763300 | 20.3 | 0.01 | 0.05 | 20.29 | 20.37 | 20.2236 | 110298 |
| 1730500500 | 20.29 | 0.06 | 0.30 | 20.28 | 20.4131 | 20.26 | 166919 |
| 1730414100 | 20.23 | -0.31 | -1.51 | 20.42 | 20.42 | 20.2101 | 169669 |
| 1730327700 | 20.54 | -0.08 | -0.39 | 20.62 | 20.64 | 20.5161 | 133046 |
| 1730241300 | 20.62 | 0.04 | 0.19 | 20.55 | 20.62 | 20.5 | 138381 |
| 1730154900 | 20.58 | 0.08 | 0.39 | 20.61 | 20.62 | 20.5549 | 95958 |
| 1729895700 | 20.5 | 0.1 | 0.49 | 20.46 | 20.6 | 20.46 | 110676 |
| 1729809300 | 20.4 | 0.01 | 0.05 | 20.47 | 20.48 | 20.4 | 210323 |
| 1729722900 | 20.39 | -0.14 | -0.68 | 20.51 | 20.5223 | 20.3035 | 170677 |
| 1729636500 | 20.53 | -0.24 | -1.16 | 20.5 | 20.55 | 20.465 | 151359 |
| 1729550100 | 20.77 | -0.04 | -0.19 | 20.83 | 20.83 | 20.6684 | 182825 |
| 1729290900 | 20.81 | 0.07 | 0.34 | 20.82 | 20.82 | 20.76 | 90200 |
| 1729204500 | 20.74 | 0.01 | 0.05 | 20.83 | 20.83 | 20.7194 | 159528 |
| 1729118100 | 20.73 | 0.04 | 0.19 | 20.7 | 20.74 | 20.635 | 113958 |
| 1729031700 | 20.69 | 0.01 | 0.05 | 20.73 | 20.74 | 20.655 | 143901 |
| 1728945300 | 20.68 | 0.06 | 0.29 | 20.65 | 20.68 | 20.6101 | 65111 |
| 1728686100 | 20.62 | 0.09 | 0.44 | 20.54 | 20.6231 | 20.53 | 75075 |
| 1728599700 | 20.53 | -0.03 | -0.15 | 20.54 | 20.55 | 20.49 | 114451 |
| 1728513300 | 20.56 | 0.06 | 0.29 | 20.5 | 20.57 | 20.475 | 82979 |
| 1728426900 | 20.5 | 0.16 | 0.79 | 20.43 | 20.51 | 20.4 | 128876 |
| 1728340500 | 20.34 | -0.14 | -0.68 | 20.45 | 20.4593 | 20.31 | 82565 |
| 1728081300 | 20.48 | 0.18 | 0.89 | 20.47 | 20.49 | 20.36 | 107306 |
| 1727994900 | 20.3 | -0.04 | -0.20 | 20.31 | 20.38 | 20.27 | 73820 |
| 1727908500 | 20.34 | 0.01 | 0.05 | 20.32 | 20.37 | 20.25 | 84585 |
| 1727822100 | 20.33 | -0.15 | -0.73 | 20.46 | 20.46 | 20.2113 | 114126 |
| 1727735700 | 20.48 | 0.09 | 0.44 | 20.39 | 20.4838 | 20.3332 | 93464 |
| 1727476500 | 20.39 | -0.01 | -0.05 | 20.46 | 20.46 | 20.35 | 95216 |
| 1727390100 | 20.4 | -0.23 | -1.11 | 20.5 | 20.5 | 20.3626 | 85929 |
| 1727303700 | 20.63 | -0.03 | -0.15 | 20.66 | 20.68 | 20.6 | 170488 |
| 1727217300 | 20.66 | 0.03 | 0.15 | 20.67 | 20.67 | 20.57 | 80982 |
| 1727130900 | 20.63 | 0.03 | 0.15 | 20.6 | 20.6499 | 20.55 | 114434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
