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 | 0.18 | 0.918367346939 | 19.6 | 19.92 | 19.17 | 1905 | 19.3763968 | CS |
| 4 | 0.42 | 2.1694214876 | 19.36 | 20.2 | 18.95 | 5545 | 19.58425384 | CS |
| 12 | -2.61 | -11.6569897276 | 22.39 | 22.71 | 18.58 | 12641 | 19.79717122 | CS |
| 26 | -0.22 | -1.1 | 20 | 23.38 | 18.58 | 7598 | 20.30841036 | CS |
| 52 | -0.87 | -4.21307506053 | 20.65 | 23.38 | 18.58 | 6410 | 20.58286746 | CS |
| 156 | -0.87 | -4.21307506053 | 20.65 | 23.38 | 18.58 | 6410 | 20.58286746 | CS |
| 260 | -0.87 | -4.21307506053 | 20.65 | 23.38 | 18.58 | 6410 | 20.58286746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941600 | 19.78 | 0.35 | 1.80 | 19.56 | 19.92 | 19.56 | 7549 |
| 1735855200 | 19.43 | 0.09 | 0.47 | 19.34 | 19.56 | 19.32 | 2960 |
| 1735682400 | 19.34 | 0.03 | 0.16 | 19.44 | 19.44 | 19.26 | 2939 |
| 1735596000 | 19.31 | -0.29 | -1.48 | 19.2 | 19.41 | 19.17 | 1506 |
| 1735336800 | 19.6 | 0.01 | 0.05 | 19.6 | 19.6 | 19.6 | 216 |
| 1735066800 | 19.59 | 0.06 | 0.31 | 19.49 | 19.62 | 19.49 | 7893 |
| 1734991200 | 19.53 | 0.03 | 0.15 | 19.43 | 19.53 | 19.35 | 2780 |
| 1734732000 | 19.5 | 0.29 | 1.51 | 19.26 | 19.56 | 19.26 | 4888 |
| 1734645600 | 19.21 | -0.06 | -0.31 | 19.26 | 19.31 | 18.95 | 8565 |
| 1734559200 | 19.27 | -0.45 | -2.28 | 19.76 | 19.8 | 19.27 | 12969 |
| 1734472800 | 19.72 | -0.03 | -0.15 | 19.79 | 19.79 | 19.66 | 1342 |
| 1734386400 | 19.75 | 0.09 | 0.46 | 19.85 | 19.85 | 19.7 | 3775 |
| 1734127200 | 19.66 | 0.12 | 0.61 | 19.49 | 19.66 | 19.28 | 3155 |
| 1734040800 | 19.54 | -0.39 | -1.96 | 19.75 | 19.78 | 19.53 | 10368 |
| 1733954400 | 19.93 | -0.02 | -0.10 | 19.92 | 20 | 19.91 | 3124 |
| 1733868000 | 19.95 | -0.11 | -0.55 | 19.91 | 20.2 | 19.91 | 7786 |
| 1733781600 | 20.06 | 0.31 | 1.57 | 19.9 | 20.06 | 19.8 | 5007 |
| 1733522400 | 19.75 | 0.33 | 1.70 | 19.36 | 19.79 | 19.36 | 14990 |
| 1733436180 | 19.42 | -0.28 | -1.42 | 19.6 | 19.6 | 19.3 | 22736 |
| 1733349600 | 19.7 | -0.24 | -1.20 | 19.86 | 19.9 | 19.59 | 22084 |
| 1733263200 | 19.94 | 0.13 | 0.66 | 19.77 | 19.94 | 19.72 | 30715 |
| 1733176800 | 19.81 | -0.18 | -0.90 | 19.76 | 19.93 | 19.72 | 18308 |
| 1732917600 | 19.99 | 0.25 | 1.27 | 19.7 | 20 | 19.6 | 29145 |
| 1732831200 | 19.74 | 0.25 | 1.28 | 19.71 | 19.74 | 19.23 | 13689 |
| 1732744800 | 19.49 | 0.33 | 1.72 | 19.31 | 19.68 | 19.31 | 105729 |
| 1732658400 | 19.16 | -0.03 | -0.16 | 19.1 | 19.16 | 18.98 | 14683 |
| 1732572000 | 19.19 | 0.12 | 0.63 | 19.12 | 19.21 | 19.06 | 6473 |
| 1732312800 | 19.07 | -0.17 | -0.88 | 19.12 | 19.22 | 19 | 79924 |
| 1732226460 | 19.24 | 0.15 | 0.79 | 19.05 | 19.24 | 18.99 | 3841 |
| 1732140000 | 19.09 | 0.09 | 0.47 | 18.99 | 19.13 | 18.97 | 9985 |
| 1732053600 | 19 | 0.31 | 1.66 | 18.71 | 19.06 | 18.62 | 22639 |
| 1731967200 | 18.69 | -0.41 | -2.15 | 19.25 | 19.25 | 18.58 | 11792 |
| 1731708000 | 19.1 | -0.78 | -3.92 | 19.67 | 19.67 | 19.1 | 20222 |
| 1731621600 | 19.88 | -0.35 | -1.73 | 20.08 | 20.12 | 19.86 | 5375 |
| 1731535200 | 20.23 | 0.06 | 0.30 | 20.02 | 20.3 | 20.02 | 14623 |
| 1731448800 | 20.17 | -0.24 | -1.18 | 20.41 | 20.41 | 20.17 | 53729 |
| 1731362400 | 20.41 | -0.22 | -1.07 | 20.5 | 20.55 | 20.38 | 5122 |
| 1731103200 | 20.63 | -0.18 | -0.86 | 20.64 | 20.68 | 20.55 | 8849 |
| 1731016800 | 20.81 | -0.12 | -0.57 | 20.95 | 20.95 | 20.72 | 9474 |
| 1730930400 | 20.93 | -0.03 | -0.14 | 21.47 | 21.47 | 20.56 | 10701 |
| 1730844000 | 20.96 | 0.23 | 1.11 | 20.87 | 20.96 | 20.84 | 34540 |
| 1730757600 | 20.73 | -0.1 | -0.48 | 20.74 | 20.74 | 20.61 | 2980 |
| 1730494800 | 20.83 | 0.37 | 1.81 | 20.83 | 20.85 | 20.81 | 4233 |
| 1730408400 | 20.46 | -0.11 | -0.53 | 20.48 | 20.58 | 20.46 | 2969 |
| 1730322240 | 20.57 | 0.09 | 0.44 | 20.63 | 20.66 | 20.56 | 4777 |
| 1730235600 | 20.48 | -0.17 | -0.82 | 20.63 | 20.64 | 20.48 | 2997 |
| 1730149200 | 20.65 | -0.05 | -0.24 | 20.91 | 20.91 | 20.6 | 6021 |
| 1729890000 | 20.7 | -0.14 | -0.67 | 20.89 | 20.94 | 20.68 | 8345 |
| 1729803600 | 20.84 | -0.73 | -3.38 | 21.3 | 21.33 | 20.84 | 6809 |
| 1729717200 | 21.57 | -0.33 | -1.51 | 21.49 | 21.57 | 21.26 | 6661 |
| 1729630800 | 21.9 | -0.35 | -1.57 | 21.98 | 21.98 | 21.87 | 1978 |
| 1729544400 | 22.25 | -0.22 | -0.98 | 22.38 | 22.38 | 22.18 | 3536 |
| 1729285200 | 22.47 | 0.14 | 0.63 | 22.42 | 22.49 | 22.42 | 1088 |
| 1729198980 | 22.33 | 0.38 | 1.73 | 22.37 | 22.38 | 22.33 | 2019 |
| 1729112400 | 21.95 | -0.51 | -2.27 | 22 | 22.02 | 21.95 | 1164 |
| 1729026000 | 22.46 | 0.13 | 0.58 | 22.71 | 22.71 | 22.42 | 2188 |
| 1728680400 | 22.33 | 0.2 | 0.90 | 22.39 | 22.39 | 22.29 | 1818 |
| 1728594000 | 22.13 | -0.22 | -0.98 | 22.14 | 22.14 | 22.13 | 489 |
| 1728507600 | 22.35 | 0.05 | 0.22 | 22.25 | 22.36 | 22.25 | 2086 |
| 1728421200 | 22.3 | -0.09 | -0.40 | 22.42 | 22.42 | 22.27 | 2675 |
| 1728334800 | 22.39 | 0 | 0.00 | 22.39 | 22.39 | 22.39 | 0 |
| 1728075600 | 22.39 | -0.08 | -0.36 | 22.4 | 22.4 | 22.34 | 2368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
