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 | 0.3917 | 2.04116727462 | 19.19 | 19.62 | 19.12 | 1911532 | 19.31724798 | CS |
| 4 | 0.7917 | 4.21341138904 | 18.79 | 19.62 | 18.5626 | 1976920 | 19.04334042 | CS |
| 12 | 0.0917 | 0.470497691124 | 19.49 | 19.62 | 18.17 | 1940285 | 18.92288004 | CS |
| 26 | 1.0517 | 5.67566109012 | 18.53 | 20.9 | 18.17 | 1920482 | 19.31475841 | CS |
| 52 | 0.2017 | 1.04076367389 | 19.38 | 20.9 | 18.17 | 1639894 | 19.23613955 | CS |
| 156 | -5.6183 | -22.2948412698 | 25.2 | 25.36 | 15.45 | 1316613 | 19.37845245 | CS |
| 260 | -13.7283 | -41.2137496247 | 33.31 | 33.79 | 15.45 | 957238 | 20.57932113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 19.55 | 0.11 | 0.57 | 19.5 | 19.6 | 19.46 | 1899490 |
| 1738712400 | 19.44 | 0.06 | 0.31 | 19.39 | 19.46 | 19.38 | 1972552 |
| 1738626000 | 19.38 | 0.04 | 0.21 | 19.29 | 19.38 | 19.23 | 2502422 |
| 1738366800 | 19.34 | 0.09 | 0.47 | 19.3 | 19.34 | 19.29 | 1733839 |
| 1738280400 | 19.25 | 0.12 | 0.63 | 19.2 | 19.25 | 19.1895 | 1910273 |
| 1738194000 | 19.13 | 0.04 | 0.21 | 19.19 | 19.19 | 19.12 | 1598731 |
| 1738107600 | 19.09 | 0.03 | 0.16 | 19.14 | 19.15 | 19.07 | 1306947 |
| 1738021200 | 19.06 | 0.03 | 0.16 | 19 | 19.0899 | 18.95 | 1987853 |
| 1737762000 | 19.03 | -0.08 | -0.42 | 19.05 | 19.075 | 18.985 | 1067859 |
| 1737675600 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1737589200 | 19.11 | -0.01 | -0.05 | 19.17 | 19.17 | 19.07 | 1483804 |
| 1737502800 | 19.12 | 0.12 | 0.63 | 19.09 | 19.14 | 19.04 | 2270632 |
| 1737157200 | 19 | 0.03 | 0.16 | 19.01 | 19.0425 | 18.98 | 1648567 |
| 1737070800 | 18.97 | 0.03 | 0.16 | 18.96 | 19 | 18.91 | 1783153 |
| 1736984400 | 18.94 | 0.15 | 0.80 | 18.88 | 19.025 | 18.88 | 2093188 |
| 1736898000 | 18.79 | 0.04 | 0.21 | 18.78 | 18.83 | 18.62 | 2050194 |
| 1736811600 | 18.75 | -0.1 | -0.53 | 18.63 | 18.77 | 18.5626 | 3138907 |
| 1736552400 | 18.85 | 0.05 | 0.27 | 18.79 | 18.87 | 18.73 | 3461053 |
| 1736379600 | 18.8 | 0 | 0.00 | 18.79 | 18.84 | 18.702 | 1864566 |
| 1736293200 | 18.8 | -0.01 | -0.05 | 18.85 | 18.85 | 18.6853 | 1723919 |
| 1736206800 | 18.81 | 0.13 | 0.70 | 18.82 | 18.82 | 18.745 | 2488053 |
| 1735947600 | 18.68 | 0.17 | 0.92 | 18.71 | 18.78 | 18.65 | 2183694 |
| 1735861200 | 18.51 | 0.17 | 0.93 | 18.49 | 18.6 | 18.45 | 2493704 |
| 1735688400 | 18.34 | 0.01 | 0.05 | 18.33 | 18.42 | 18.28 | 2307798 |
| 1735602000 | 18.33 | -0.11 | -0.60 | 18.35 | 18.39 | 18.23 | 2938363 |
| 1735342800 | 18.44 | -0.05 | -0.27 | 18.45 | 18.48 | 18.365 | 1407879 |
| 1735256400 | 18.49 | 0.01 | 0.05 | 18.45 | 18.55 | 18.41 | 1720479 |
| 1735077840 | 18.48 | 0.04 | 0.22 | 18.43 | 18.485 | 18.33 | 1083057 |
| 1734997200 | 18.44 | 0.07 | 0.38 | 18.42 | 18.48 | 18.4 | 1876763 |
| 1734738000 | 18.37 | 0.04 | 0.22 | 18.31 | 18.43 | 18.25 | 2602567 |
| 1734651600 | 18.33 | -0.18 | -0.97 | 18.58 | 18.67 | 18.17 | 2919680 |
| 1734565200 | 18.51 | -0.27 | -1.44 | 18.78 | 18.82 | 18.5 | 3176654 |
| 1734478800 | 18.78 | -0.14 | -0.74 | 18.9 | 18.92 | 18.62 | 3340145 |
| 1734392400 | 18.92 | -0.04 | -0.21 | 19 | 19.0081 | 18.87 | 2400999 |
| 1734133200 | 18.96 | -0.06 | -0.32 | 19 | 19.1 | 18.88 | 2029317 |
| 1734046800 | 19.02 | -0.28 | -1.45 | 19.06 | 19.07 | 18.955 | 2129938 |
| 1733960400 | 19.3 | 0.02 | 0.10 | 19.28 | 19.3 | 19.26 | 2137188 |
| 1733874000 | 19.28 | -0.02 | -0.10 | 19.3 | 19.32 | 19.27 | 1475822 |
| 1733787600 | 19.3 | 0 | 0.00 | 19.31 | 19.33 | 19.25 | 1531485 |
| 1733528400 | 19.3 | 0.05 | 0.26 | 19.31 | 19.3199 | 19.26 | 1788882 |
| 1733442000 | 19.25 | -0.06 | -0.31 | 19.33 | 19.36 | 19.23 | 1351516 |
| 1733355600 | 19.31 | 0.05 | 0.26 | 19.32 | 19.35 | 19.3 | 1333624 |
| 1733269200 | 19.26 | 0.08 | 0.42 | 19.26 | 19.34 | 19.24 | 1753497 |
| 1733182800 | 19.18 | 0.02 | 0.10 | 19.16 | 19.19 | 19.068 | 1794204 |
| 1732917840 | 19.16 | 0.04 | 0.21 | 19.13 | 19.17 | 19.1291 | 864381 |
| 1732750800 | 19.12 | 0.07 | 0.37 | 19.11 | 19.15 | 19.09 | 1197600 |
| 1732664400 | 19.05 | -0.13 | -0.68 | 19.23 | 19.24 | 19.03 | 1656151 |
| 1732578000 | 19.18 | -0.09 | -0.47 | 19.28 | 19.31 | 19.175 | 1932469 |
| 1732318800 | 19.27 | 0.08 | 0.42 | 19.19 | 19.29 | 19.19 | 1631493 |
| 1732232400 | 19.19 | 0.01 | 0.05 | 19.23 | 19.24 | 19.18 | 1163184 |
| 1732146000 | 19.18 | 0.03 | 0.16 | 19.18 | 19.2 | 19.15 | 1303084 |
| 1732059600 | 19.15 | 0.12 | 0.63 | 19.08 | 19.17 | 19.065 | 1693474 |
| 1731973200 | 19.03 | 0.14 | 0.74 | 18.9 | 19.08 | 18.89 | 1677864 |
| 1731714000 | 18.89 | -0.18 | -0.94 | 19 | 19.04 | 18.75 | 3369372 |
| 1731627600 | 19.07 | -0.26 | -1.35 | 19.29 | 19.3 | 19.01 | 2968243 |
| 1731541200 | 19.33 | -0.16 | -0.82 | 19.5 | 19.51 | 19.26 | 1822499 |
| 1731454800 | 19.49 | -0.26 | -1.32 | 19.48 | 19.54 | 19.35 | 1773456 |
| 1731368400 | 19.75 | -0.08 | -0.40 | 19.86 | 19.86 | 19.67 | 2055752 |
| 1731109200 | 19.83 | 0.16 | 0.81 | 19.75 | 19.855 | 19.74 | 2245378 |
| 1731022800 | 19.67 | 0.1 | 0.51 | 19.59 | 19.72 | 19.5701 | 2171101 |
| 1730936400 | 19.57 | 0.01 | 0.05 | 19.62 | 19.68 | 19.4701 | 1980206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
