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 | -0.145 | -0.715166461159 | 20.275 | 20.45 | 20.07 | 61667 | 20.26076757 | CS |
| 4 | -0.27 | -1.32352941176 | 20.4 | 20.925 | 20.07 | 59027 | 20.39314349 | CS |
| 12 | -0.325 | -1.58885358103 | 20.455 | 21.73 | 20.07 | 61968 | 20.86056027 | CS |
| 26 | 1.4865 | 7.97328827742 | 18.6435 | 21.73 | 18.26 | 58846 | 20.11425593 | CS |
| 52 | 2.87 | 16.6280417149 | 17.26 | 21.73 | 17.18 | 57840 | 19.25750033 | CS |
| 156 | -7.7 | -27.6679841897 | 27.83 | 28.4 | 15.45 | 70223 | 20.10664802 | CS |
| 260 | -6.15 | -23.401826484 | 26.28 | 31.43 | 11 | 67159 | 22.35063556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.13 | -0.04 | -0.20 | 20.17 | 20.19 | 20.07 | 64432 |
| 1732232400 | 20.17 | -0.05 | -0.25 | 20.1 | 20.19 | 20.1 | 62441 |
| 1732146000 | 20.22 | -0.13 | -0.64 | 20.34 | 20.34 | 20.2 | 41366 |
| 1732059600 | 20.35 | -0.04 | -0.20 | 20.4027 | 20.42 | 20.2823 | 58133 |
| 1731973200 | 20.39 | 0.14 | 0.69 | 20.275 | 20.45 | 20.25 | 81963 |
| 1731714000 | 20.25 | -0.11 | -0.54 | 20.38 | 20.427538 | 20.17 | 39012 |
| 1731627600 | 20.36 | -0.04 | -0.20 | 20.525 | 20.54 | 20.31 | 45276 |
| 1731541200 | 20.4 | -0.12 | -0.58 | 20.65 | 20.65 | 20.32 | 74584 |
| 1731454800 | 20.52 | -0.21 | -1.01 | 20.76 | 20.84 | 20.48 | 81393 |
| 1731368400 | 20.73 | -0.15 | -0.72 | 20.9 | 20.925 | 20.6381 | 49536 |
| 1731109200 | 20.88 | 0.19 | 0.92 | 20.7577 | 20.9 | 20.7505 | 39473 |
| 1731022800 | 20.69 | 0.19 | 0.93 | 20.54 | 20.69 | 20.5038 | 67536 |
| 1730936400 | 20.5 | 0 | 0.00 | 20.49 | 20.55 | 20.42 | 53640 |
| 1730850000 | 20.5 | 0.14 | 0.69 | 20.38 | 20.5 | 20.36 | 41484 |
| 1730763600 | 20.36 | 0.09 | 0.44 | 20.41 | 20.4499 | 20.29 | 89158 |
| 1730500800 | 20.27 | -0.1 | -0.49 | 20.44 | 20.44 | 20.2489 | 48073 |
| 1730414400 | 20.37 | 0.06 | 0.30 | 20.32 | 20.4102 | 20.2654 | 60387 |
| 1730328000 | 20.31 | 0.11 | 0.54 | 20.32 | 20.326 | 20.22 | 55003 |
| 1730241600 | 20.2 | -0.12 | -0.59 | 20.295 | 20.35 | 20.15 | 40594 |
| 1730155200 | 20.32 | -0.07 | -0.34 | 20.4 | 20.48 | 20.26 | 87046 |
| 1729896000 | 20.39 | -0.11 | -0.54 | 20.53 | 20.6 | 20.34 | 93177 |
| 1729809600 | 20.5 | -0.12 | -0.58 | 20.6 | 20.68 | 20.45 | 64047 |
| 1729723200 | 20.62 | -0.19 | -0.91 | 20.8 | 20.8299 | 20.59 | 58959 |
| 1729636800 | 20.81 | 0 | 0.00 | 20.88 | 20.89 | 20.7122 | 78276 |
| 1729550400 | 20.81 | -0.1 | -0.48 | 21.04 | 21.09 | 20.76 | 110200 |
| 1729291200 | 20.91 | -0.1 | -0.48 | 21.07 | 21.1296 | 20.91 | 74333 |
| 1729204800 | 21.01 | -0.16 | -0.76 | 21.17 | 21.2298 | 21 | 104371 |
| 1729118400 | 21.17 | 0.05 | 0.24 | 21.22 | 21.2903 | 21.13 | 35275 |
| 1729032000 | 21.12 | -0.14 | -0.66 | 21.26 | 21.2885 | 21.12 | 35007 |
| 1728945600 | 21.26 | 0 | 0.00 | 21.32 | 21.32 | 21.2154 | 79200 |
| 1728686400 | 21.26 | 0 | 0.00 | 21.32 | 21.32 | 21.21 | 97939 |
| 1728600000 | 21.26 | -0.04 | -0.19 | 21.37 | 21.38 | 21.22 | 63348 |
| 1728513600 | 21.3 | 0.06 | 0.28 | 21.24 | 21.365 | 21.24 | 75673 |
| 1728427200 | 21.24 | 0.02 | 0.09 | 21.21 | 21.2899 | 21.13 | 68324 |
| 1728340800 | 21.22 | -0.13 | -0.61 | 21.36 | 21.36 | 21.17 | 82797 |
| 1728081600 | 21.35 | -0.08 | -0.37 | 21.2899 | 21.4 | 21.23 | 59729 |
| 1727995200 | 21.43 | -0.08 | -0.37 | 21.51 | 21.5857 | 21.35 | 57733 |
| 1727908800 | 21.51 | -0.07 | -0.32 | 21.495 | 21.545 | 21.41 | 48532 |
| 1727822400 | 21.58 | 0.08 | 0.37 | 21.65 | 21.65 | 21.45 | 80241 |
| 1727735520 | 21.5 | -0.04 | -0.19 | 21.57 | 21.65 | 21.484 | 80978 |
| 1727476800 | 21.54 | 0.17 | 0.80 | 21.53 | 21.54 | 21.38 | 36032 |
| 1727390400 | 21.37 | -0.19 | -0.88 | 21.73 | 21.73 | 21.3 | 60213 |
| 1727304000 | 21.56 | 0.08 | 0.40 | 21.55 | 21.59 | 21.485 | 40121 |
| 1727217600 | 21.475 | -0.01 | -0.02 | 21.52 | 21.54 | 21.41 | 41355 |
| 1727131200 | 21.48 | 0.08 | 0.37 | 21.39 | 21.5 | 21.3701 | 33815 |
| 1726872000 | 21.4 | -0.03 | -0.14 | 21.43 | 21.55 | 21.36 | 71178 |
| 1726785600 | 21.43 | 0.04 | 0.19 | 21.4437 | 21.5699 | 21.41 | 54227 |
| 1726699200 | 21.39 | 0.11 | 0.52 | 21.29 | 21.4499 | 21.28 | 46172 |
| 1726612800 | 21.28 | -0.07 | -0.33 | 21.3965 | 21.52 | 21.26 | 56191 |
| 1726526400 | 21.35 | 0.09 | 0.42 | 21.34 | 21.365 | 21.28 | 91496 |
| 1726267200 | 21.26 | 0.27 | 1.29 | 20.99 | 21.31 | 20.99 | 56628 |
| 1726180800 | 20.99 | 0.15 | 0.72 | 20.81 | 20.99 | 20.8 | 42586 |
| 1726094400 | 20.84 | -0.06 | -0.29 | 20.79 | 20.84 | 20.745 | 31640 |
| 1726008000 | 20.9 | 0.14 | 0.67 | 20.7544 | 20.9 | 20.6875 | 43025 |
| 1725921600 | 20.76 | 0.25 | 1.22 | 20.6 | 20.76 | 20.51 | 40101 |
| 1725662400 | 20.51 | -0.03 | -0.15 | 20.58 | 20.61 | 20.5 | 98074 |
| 1725576000 | 20.54 | 0.07 | 0.34 | 20.5 | 20.54 | 20.485 | 43492 |
| 1725489600 | 20.47 | -0.02 | -0.10 | 20.45 | 20.49 | 20.33 | 56623 |
| 1725403200 | 20.49 | 0.07 | 0.34 | 20.455 | 20.57 | 20.455 | 84494 |
| 1725057600 | 20.42 | 0.09 | 0.44 | 20.38 | 20.47 | 20.324 | 55410 |
| 1724971200 | 20.33 | 0.16 | 0.79 | 20.15 | 20.33 | 20.15 | 73778 |
| 1724884800 | 20.17 | 0.09 | 0.45 | 20.13 | 20.1896 | 20.0496 | 44576 |
| 1724798400 | 20.08 | 0.1 | 0.50 | 19.98 | 20.1 | 19.9423 | 44951 |
| 1724712000 | 19.98 | -0.04 | -0.20 | 19.96 | 20 | 19.9111 | 96473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
