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 | -0.195 | -0.916784203103 | 21.27 | 21.3 | 20.97 | 144138 | 21.10292187 | CS |
| 4 | -0.085 | -0.401701323251 | 21.16 | 21.35 | 20.97 | 169978 | 21.17009484 | CS |
| 12 | -0.315 | -1.47265077139 | 21.39 | 21.83 | 20.97 | 156543 | 21.39610565 | CS |
| 26 | 0.425 | 2.05811138015 | 20.65 | 21.83 | 20.22 | 138039 | 21.14195626 | CS |
| 52 | 0.715 | 3.51178781925 | 20.36 | 21.83 | 20.22 | 153790 | 20.96499447 | CS |
| 156 | -4.435 | -17.3853390827 | 25.51 | 26.2 | 18.9 | 133858 | 21.41316076 | CS |
| 260 | -2.725 | -11.4495798319 | 23.8 | 27.08 | 18.62 | 120621 | 22.37334616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 21.04 | -0.01 | -0.05 | 21.08 | 21.08 | 21.02 | 88997 |
| 1732059600 | 21.05 | -0.02 | -0.09 | 21.08 | 21.13 | 20.97 | 177612 |
| 1731973200 | 21.07 | -0.03 | -0.14 | 21.06 | 21.14 | 21.04 | 145698 |
| 1731714000 | 21.1 | -0.13 | -0.61 | 21.12 | 21.16 | 21.05 | 160678 |
| 1731627600 | 21.23 | -0.03 | -0.14 | 21.27 | 21.3 | 21.18 | 159102 |
| 1731541200 | 21.26 | 0.05 | 0.24 | 21.26 | 21.32 | 21.2 | 323158 |
| 1731454800 | 21.21 | 0.01 | 0.05 | 21.15 | 21.25 | 21.15 | 224359 |
| 1731368400 | 21.2 | -0.01 | -0.05 | 21.23 | 21.2599 | 21.12 | 288085 |
| 1731109200 | 21.21 | 0.02 | 0.09 | 21.2 | 21.29 | 21.16 | 241853 |
| 1731022800 | 21.19 | 0.09 | 0.43 | 21.19 | 21.29 | 21.06 | 167287 |
| 1730936400 | 21.1 | -0.16 | -0.75 | 21.15 | 21.16 | 21.1 | 124681 |
| 1730850000 | 21.26 | 0.04 | 0.19 | 21.21 | 21.27 | 21.18 | 195170 |
| 1730763600 | 21.22 | 0.03 | 0.14 | 21.31 | 21.3495 | 21.165 | 95538 |
| 1730500800 | 21.19 | -0.02 | -0.09 | 21.3 | 21.35 | 21.17 | 129553 |
| 1730414400 | 21.21 | 0.11 | 0.52 | 21.09 | 21.28 | 21.09 | 107509 |
| 1730328000 | 21.1 | 0.02 | 0.09 | 21.09 | 21.24 | 21.05 | 203565 |
| 1730241600 | 21.08 | -0.1 | -0.47 | 21.09 | 21.16 | 21.055 | 158659 |
| 1730155200 | 21.18 | -0.03 | -0.14 | 21.21 | 21.25 | 21.17 | 117413 |
| 1729896000 | 21.21 | 0.07 | 0.33 | 21.22 | 21.285 | 21.1936 | 87791 |
| 1729809600 | 21.14 | -0.06 | -0.28 | 21.16 | 21.22 | 21.1012 | 256501 |
| 1729723200 | 21.2 | -0.14 | -0.66 | 21.25 | 21.34 | 21.17 | 160022 |
| 1729636800 | 21.34 | -0.08 | -0.37 | 21.38 | 21.4453 | 21.33 | 174029 |
| 1729550400 | 21.42 | -0.08 | -0.37 | 21.42 | 21.4918 | 21.41 | 117682 |
| 1729291200 | 21.5 | 0.05 | 0.23 | 21.45 | 21.55 | 21.45 | 77062 |
| 1729204800 | 21.45 | -0.02 | -0.09 | 21.5 | 21.52 | 21.4 | 162773 |
| 1729118400 | 21.47 | 0.01 | 0.05 | 21.46 | 21.5 | 21.43 | 132146 |
| 1729032000 | 21.46 | -0.05 | -0.23 | 21.46 | 21.59 | 21.45 | 138830 |
| 1728945600 | 21.51 | -0.07 | -0.32 | 21.57 | 21.57 | 21.475 | 74495 |
| 1728686400 | 21.58 | 0.04 | 0.19 | 21.52 | 21.595 | 21.52 | 101741 |
| 1728600000 | 21.54 | 0 | 0.00 | 21.56 | 21.59 | 21.5202 | 248895 |
| 1728513600 | 21.54 | -0.01 | -0.05 | 21.51 | 21.6 | 21.475 | 141224 |
| 1728427200 | 21.55 | 0.02 | 0.09 | 21.48 | 21.6 | 21.47 | 213082 |
| 1728340800 | 21.53 | 0.02 | 0.09 | 21.44 | 21.59 | 21.44 | 233244 |
| 1728081600 | 21.51 | -0.1 | -0.46 | 21.57 | 21.61 | 21.48 | 279944 |
| 1727995200 | 21.61 | -0.06 | -0.28 | 21.67 | 21.69 | 21.58 | 235710 |
| 1727908800 | 21.67 | -0.08 | -0.37 | 21.73 | 21.75 | 21.62 | 158773 |
| 1727822400 | 21.75 | 0.13 | 0.60 | 21.7 | 21.83 | 21.662 | 136949 |
| 1727736000 | 21.62 | -0.03 | -0.14 | 21.62 | 21.7 | 21.61 | 184394 |
| 1727476800 | 21.65 | 0.07 | 0.32 | 21.59 | 21.69 | 21.59 | 129746 |
| 1727390400 | 21.58 | 0 | 0.00 | 21.58 | 21.65 | 21.545 | 186262 |
| 1727304000 | 21.58 | 0.07 | 0.33 | 21.56 | 21.62 | 21.51 | 189919 |
| 1727217600 | 21.51 | 0.02 | 0.09 | 21.48 | 21.5399 | 21.432 | 82640 |
| 1727131200 | 21.49 | -0.04 | -0.19 | 21.53 | 21.56 | 21.47 | 169202 |
| 1726872000 | 21.53 | -0.04 | -0.19 | 21.55 | 21.58 | 21.51 | 104068 |
| 1726785600 | 21.57 | 0 | 0.00 | 21.56 | 21.59 | 21.55 | 133630 |
| 1726699200 | 21.57 | -0.06 | -0.28 | 21.61 | 21.67 | 21.56 | 161072 |
| 1726612800 | 21.63 | -0.06 | -0.25 | 21.65 | 21.74 | 21.62 | 171852 |
| 1726526400 | 21.685 | -0.02 | -0.07 | 21.67 | 21.74 | 21.61 | 99390 |
| 1726267200 | 21.7 | 0.12 | 0.56 | 21.58 | 21.7 | 21.58 | 153239 |
| 1726180800 | 21.58 | 0.06 | 0.28 | 21.59 | 21.7 | 21.45 | 192841 |
| 1726094400 | 21.52 | -0.02 | -0.09 | 21.54 | 21.54 | 21.48 | 130856 |
| 1726008000 | 21.54 | 0.03 | 0.14 | 21.52 | 21.57 | 21.47 | 172354 |
| 1725921600 | 21.51 | 0.05 | 0.23 | 21.48 | 21.57 | 21.475 | 111518 |
| 1725662400 | 21.46 | -0.01 | -0.05 | 21.49 | 21.55 | 21.42 | 137043 |
| 1725576000 | 21.47 | 0.02 | 0.09 | 21.52 | 21.52 | 21.42 | 115044 |
| 1725489600 | 21.45 | 0.01 | 0.05 | 21.39 | 21.48 | 21.39 | 146112 |
| 1725403200 | 21.44 | 0.05 | 0.23 | 21.43 | 21.52 | 21.4 | 118508 |
| 1725057600 | 21.39 | 0.01 | 0.05 | 21.35 | 21.4299 | 21.35 | 192687 |
| 1724971200 | 21.38 | 0.01 | 0.05 | 21.39 | 21.44 | 21.35 | 61472 |
| 1724884800 | 21.37 | -0.01 | -0.05 | 21.35 | 21.44 | 21.34 | 148755 |
| 1724798400 | 21.38 | 0.01 | 0.05 | 21.3 | 21.4 | 21.3 | 144139 |
| 1724712000 | 21.37 | -0.02 | -0.09 | 21.4 | 21.47 | 21.33 | 134651 |
| 1724452800 | 21.39 | 0.06 | 0.28 | 21.29 | 21.418 | 21.29 | 93010 |
| 1724366400 | 21.33 | 0.06 | 0.28 | 21.25 | 21.35 | 21.16 | 298105 |
| 1724280000 | 21.27 | -0.05 | -0.23 | 21.32 | 21.4 | 21.26 | 171878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
