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 | -0.74 | -3.66881507189 | 20.17 | 20.34 | 19.3 | 108589 | 19.86004621 | CS |
| 4 | -0.18 | -0.917899031107 | 19.61 | 20.4 | 19.3 | 87410 | 19.93778016 | CS |
| 12 | 0.91 | 4.91360691145 | 18.52 | 20.4 | 18.51 | 80735 | 19.52561557 | CS |
| 26 | 0.55 | 2.91313559322 | 18.88 | 20.4 | 18.26 | 79388 | 19.35452988 | CS |
| 52 | 0.51 | 2.6955602537 | 18.92 | 20.4 | 16.76 | 76141 | 18.93483672 | CS |
| 156 | -1.34 | -6.45161290323 | 20.77 | 22.3 | 16.195 | 83873 | 19.03785239 | CS |
| 260 | 3.16 | 19.422249539 | 16.27 | 22.3 | 9.56 | 99644 | 17.5185783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.34 | -0.15 | -0.77 | 19.465 | 19.5241 | 19.3 | 66290 |
| 1721342400 | 19.49 | -0.29 | -1.47 | 19.75 | 19.85 | 19.4685 | 133337 |
| 1721256000 | 19.78 | -0.27 | -1.35 | 19.955 | 19.99 | 19.76 | 92252 |
| 1721169600 | 20.05 | 0.1 | 0.50 | 19.96 | 20.135 | 19.95 | 103669 |
| 1721083200 | 19.95 | -0.15 | -0.75 | 20 | 20.22 | 19.93 | 94947 |
| 1720824000 | 20.1 | -0.07 | -0.35 | 20.17 | 20.34 | 20.09 | 118740 |
| 1720737600 | 20.17 | -0.08 | -0.40 | 20.21 | 20.4 | 20.1671 | 59904 |
| 1720651200 | 20.25 | 0.11 | 0.55 | 20.16 | 20.28 | 20.1317 | 69978 |
| 1720564800 | 20.14 | 0.09 | 0.45 | 20.13 | 20.1798 | 20.06 | 54123 |
| 1720478400 | 20.05 | -0.1 | -0.50 | 20.2 | 20.2486 | 20.01 | 87662 |
| 1720219200 | 20.15 | 0 | 0.00 | 20.11 | 20.1699 | 20.0001 | 40007 |
| 1720040640 | 20.15 | 0.1 | 0.50 | 20.1 | 20.15 | 20 | 47147 |
| 1719960000 | 20.05 | 0.1 | 0.50 | 20 | 20.05 | 19.91 | 54720 |
| 1719873600 | 19.95 | -0.04 | -0.20 | 20 | 20.055 | 19.92 | 91909 |
| 1719614400 | 19.99 | 0.14 | 0.71 | 19.94 | 20.149 | 19.9 | 237284 |
| 1719528000 | 19.85 | 0.03 | 0.15 | 19.82 | 19.9218 | 19.8 | 72335 |
| 1719441600 | 19.82 | -0.02 | -0.10 | 19.81 | 19.84 | 19.75 | 86289 |
| 1719355200 | 19.84 | 0.04 | 0.20 | 19.89 | 19.94 | 19.77 | 73891 |
| 1719268800 | 19.8 | 0.1 | 0.51 | 19.68 | 19.89 | 19.68 | 51584 |
| 1719009600 | 19.7 | 0.03 | 0.15 | 19.61 | 19.75 | 19.61 | 91016 |
| 1718923200 | 19.67 | -0.05 | -0.25 | 19.86 | 19.88 | 19.6304 | 89838 |
| 1718750400 | 19.72 | -0.02 | -0.10 | 19.67 | 19.74 | 19.64 | 73969 |
| 1718664000 | 19.74 | 0.18 | 0.92 | 19.48 | 19.74 | 19.48 | 93083 |
| 1718404800 | 19.56 | -0.21 | -1.06 | 19.55 | 19.73 | 19.48 | 110969 |
| 1718318400 | 19.77 | -0.04 | -0.20 | 19.86 | 19.86 | 19.71 | 121950 |
| 1718232000 | 19.81 | 0.12 | 0.61 | 19.84 | 20.01 | 19.76 | 86954 |
| 1718145600 | 19.69 | 0.18 | 0.92 | 19.51 | 19.8 | 19.4201 | 121270 |
| 1718059200 | 19.51 | -0.04 | -0.20 | 19.55 | 19.6799 | 19.495 | 63036 |
| 1717800000 | 19.55 | 0.1 | 0.51 | 19.43 | 19.65 | 19.43 | 77054 |
| 1717713600 | 19.45 | -0.01 | -0.05 | 19.48 | 19.55 | 19.41 | 70135 |
| 1717627200 | 19.46 | 0.11 | 0.57 | 19.42 | 19.4903 | 19.35 | 51655 |
| 1717540800 | 19.35 | -0.01 | -0.05 | 19.32 | 19.4299 | 19.23 | 51170 |
| 1717454400 | 19.36 | 0.03 | 0.16 | 19.35 | 19.48 | 19.2601 | 72461 |
| 1717195200 | 19.33 | 0.12 | 0.62 | 19.33 | 19.439 | 19.17 | 84530 |
| 1717108800 | 19.21 | 0.02 | 0.10 | 19.24 | 19.29 | 19.15 | 63162 |
| 1717022400 | 19.19 | -0.17 | -0.88 | 19.3 | 19.3 | 19.17 | 81636 |
| 1716936000 | 19.36 | 0.06 | 0.31 | 19.3 | 19.4 | 19.3 | 84328 |
| 1716590400 | 19.3 | 0.13 | 0.68 | 19.2 | 19.41 | 19.2 | 65053 |
| 1716504000 | 19.17 | -0.21 | -1.08 | 19.42 | 19.43 | 19.15 | 175029 |
| 1716417600 | 19.38 | 0.03 | 0.16 | 19.32 | 19.44 | 19.32 | 48963 |
| 1716331200 | 19.35 | 0.05 | 0.26 | 19.3 | 19.43 | 19.295 | 59219 |
| 1716244800 | 19.3 | -0.04 | -0.21 | 19.28 | 19.4298 | 19.28 | 66736 |
| 1715985600 | 19.34 | 0.03 | 0.16 | 19.32 | 19.38 | 19.3104 | 58377 |
| 1715899200 | 19.31 | -0.02 | -0.10 | 19.35 | 19.4 | 19.2501 | 52736 |
| 1715812800 | 19.33 | 0.15 | 0.78 | 19.23 | 19.3684 | 19.23 | 68738 |
| 1715726400 | 19.18 | -0.01 | -0.05 | 19.14 | 19.24 | 19.1 | 83132 |
| 1715640000 | 19.19 | -0.03 | -0.16 | 19.24 | 19.2699 | 19.18 | 73604 |
| 1715380800 | 19.22 | 0.07 | 0.37 | 19.26 | 19.26 | 19.1 | 88269 |
| 1715294400 | 19.15 | 0.01 | 0.05 | 19.14 | 19.25 | 19.12 | 51709 |
| 1715208000 | 19.14 | -0.04 | -0.21 | 19.1 | 19.2035 | 19.1 | 41965 |
| 1715121600 | 19.18 | 0.09 | 0.47 | 19.06 | 19.23 | 19.06 | 73591 |
| 1715035200 | 19.09 | 0.02 | 0.10 | 19.12 | 19.17 | 19.04 | 98963 |
| 1714776000 | 19.07 | 0.28 | 1.49 | 18.99 | 19.07 | 18.9101 | 40686 |
| 1714689600 | 18.79 | 0.16 | 0.86 | 18.8 | 18.82 | 18.6577 | 43469 |
| 1714603200 | 18.63 | 0.07 | 0.38 | 18.53 | 18.86 | 18.53 | 87015 |
| 1714516800 | 18.56 | -0.06 | -0.32 | 18.62 | 18.68 | 18.52 | 90066 |
| 1714430400 | 18.62 | -0.02 | -0.11 | 18.74 | 18.761 | 18.54 | 98074 |
| 1714171200 | 18.64 | 0.21 | 1.14 | 18.52 | 18.69 | 18.51 | 78518 |
| 1714084800 | 18.43 | -0.12 | -0.65 | 18.28 | 18.4499 | 18.28 | 101701 |
| 1713998400 | 18.55 | -0.15 | -0.80 | 18.78 | 18.78 | 18.53 | 84531 |
| 1713912000 | 18.7 | 0.26 | 1.41 | 18.54 | 18.75 | 18.54 | 85770 |
| 1713825600 | 18.44 | 0.14 | 0.77 | 18.33 | 18.5599 | 18.33 | 91317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
