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 | -0.39 | -1.93836978131 | 20.12 | 20.42 | 18.62 | 20057 | 19.7312332 | CS |
| 4 | -1.07 | -5.14423076923 | 20.8 | 20.99 | 18.62 | 22459 | 20.27584649 | CS |
| 12 | 1.57 | 8.64537444934 | 18.16 | 20.99 | 18.065 | 22839 | 19.35862805 | CS |
| 26 | 4.24 | 27.3724983861 | 15.49 | 20.99 | 15.3618 | 21441 | 18.40826467 | CS |
| 52 | 5.85 | 42.1469740634 | 13.88 | 20.99 | 13.79 | 16188 | 17.23495432 | CS |
| 156 | 6.93 | 54.140625 | 12.8 | 20.99 | 11.91 | 17035 | 14.67962729 | CS |
| 260 | 2.52 | 14.6426496223 | 17.21 | 20.99 | 3.77 | 23143 | 12.51613061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.73 | 0.2 | 1.02 | 19.455 | 19.86 | 19.23 | 23936 |
| 1734651600 | 19.53 | -0.05 | -0.23 | 19.7 | 19.73 | 18.62 | 25804 |
| 1734565200 | 19.575 | -0.33 | -1.63 | 20.2325 | 20.36 | 19.45 | 14976 |
| 1734478800 | 19.9 | -0.11 | -0.55 | 20.0229 | 20.1 | 19.81 | 17826 |
| 1734392400 | 20.01 | -0.21 | -1.01 | 20.19 | 20.42 | 20 | 16055 |
| 1734133200 | 20.215 | -0.08 | -0.37 | 20.275 | 20.4 | 20.14 | 7430 |
| 1734046800 | 20.29 | 0 | 0.00 | 20.38 | 20.46 | 20.152 | 10707 |
| 1733960400 | 20.29 | 0.14 | 0.69 | 20.25 | 20.43 | 20.1201 | 54947 |
| 1733874000 | 20.15 | -0.08 | -0.40 | 20.365 | 20.365 | 20.086932 | 17087 |
| 1733787600 | 20.23 | -0.35 | -1.70 | 20.6335 | 20.77 | 20.18 | 48107 |
| 1733528400 | 20.58 | -0.16 | -0.77 | 20.6531 | 20.68 | 20.5207 | 15908 |
| 1733442000 | 20.74 | 0.39 | 1.92 | 20.3 | 20.74 | 20.3 | 9211 |
| 1733355600 | 20.35 | -0.16 | -0.78 | 20.585 | 20.6 | 20.24 | 9648 |
| 1733269200 | 20.51 | 0 | 0.00 | 20.6177 | 20.66 | 20.44 | 21046 |
| 1733182800 | 20.51 | -0.31 | -1.49 | 20.95 | 20.99 | 20.431 | 25908 |
| 1732917840 | 20.82 | 0.14 | 0.67 | 20.73 | 20.9399 | 20.65 | 30141 |
| 1732750800 | 20.681 | 0.24 | 1.18 | 20.54 | 20.773 | 20.48 | 27571 |
| 1732664400 | 20.44 | -0.1 | -0.49 | 20.5904 | 20.66 | 20.34 | 27884 |
| 1732578000 | 20.54 | -0.36 | -1.72 | 20.9 | 20.96 | 20.365 | 14503 |
| 1732318800 | 20.9 | 0.13 | 0.63 | 20.66 | 20.91 | 20.595 | 14274 |
| 1732232400 | 20.77 | 0.37 | 1.81 | 20.5 | 20.79 | 20.4888 | 11279 |
| 1732146000 | 20.4 | 0.05 | 0.25 | 20.43 | 20.48 | 20.337068 | 10905 |
| 1732059600 | 20.35 | 0.13 | 0.64 | 20.375 | 20.38 | 20.0501 | 17565 |
| 1731973200 | 20.22 | 0.18 | 0.90 | 20.16 | 20.3031 | 19.98 | 7134 |
| 1731714000 | 20.039 | 0.32 | 1.62 | 19.88 | 20.1 | 19.81 | 20506 |
| 1731627600 | 19.72 | -0.03 | -0.15 | 19.69 | 19.7984 | 19.495 | 7961 |
| 1731541200 | 19.75 | 0.04 | 0.20 | 19.9282 | 19.9282 | 19.6793 | 11110 |
| 1731454800 | 19.71 | -0.57 | -2.81 | 20.03 | 20.0559 | 19.645 | 31444 |
| 1731368400 | 20.28 | 0.54 | 2.74 | 19.85 | 20.397247 | 19.35 | 19884 |
| 1731109200 | 19.74 | 0.09 | 0.46 | 20 | 20 | 19.68 | 11101 |
| 1731022800 | 19.65 | 0.18 | 0.92 | 19.6199 | 19.95 | 19.505 | 16238 |
| 1730936400 | 19.47 | 0.48 | 2.53 | 19.01 | 19.56 | 19.01 | 30758 |
| 1730850000 | 18.99 | 0.25 | 1.33 | 18.8454 | 19.0837 | 18.82 | 32654 |
| 1730763600 | 18.74 | 0.05 | 0.27 | 18.81 | 18.8164 | 18.7188 | 2770 |
| 1730500800 | 18.69 | 0.03 | 0.16 | 18.5 | 18.83 | 18.5 | 9359 |
| 1730414400 | 18.66 | 0.05 | 0.27 | 18.52 | 18.8 | 18.52 | 13376 |
| 1730328000 | 18.61 | 0.07 | 0.38 | 18.66 | 18.6704 | 18.56 | 9621 |
| 1730241600 | 18.54 | -0.09 | -0.48 | 18.5905 | 18.69 | 18.51 | 6963 |
| 1730155200 | 18.63 | -0.08 | -0.43 | 18.61 | 18.68 | 18.47 | 3034 |
| 1729896000 | 18.71 | -0.09 | -0.48 | 18.72 | 18.85 | 18.5803 | 12884 |
| 1729809600 | 18.8 | 0.03 | 0.16 | 18.64 | 18.81 | 18.574 | 5611 |
| 1729723200 | 18.77 | -0.01 | -0.05 | 18.82 | 18.84 | 18.7205 | 7020 |
| 1729636800 | 18.78 | 0.13 | 0.70 | 18.65 | 18.83 | 18.65 | 9510 |
| 1729550400 | 18.65 | -0.04 | -0.21 | 18.63 | 18.7444 | 18.62 | 46632 |
| 1729291200 | 18.69 | -0.15 | -0.80 | 18.91 | 18.9799 | 18.67 | 133673 |
| 1729204800 | 18.84 | -0.03 | -0.16 | 18.91 | 19.01 | 18.79 | 12308 |
| 1729118400 | 18.87 | 0.02 | 0.11 | 18.85 | 18.9499 | 18.8 | 13934 |
| 1729032000 | 18.85 | -0.09 | -0.48 | 18.88 | 19.09 | 18.74 | 10537 |
| 1728945600 | 18.94 | 0.24 | 1.28 | 18.78 | 18.95 | 18.685 | 21221 |
| 1728686400 | 18.7 | 0.05 | 0.27 | 18.6 | 18.7655 | 18.6 | 45235 |
| 1728600000 | 18.65 | -0.06 | -0.32 | 18.7335 | 18.75 | 18.61 | 41561 |
| 1728513600 | 18.71 | 0.21 | 1.14 | 18.51 | 18.76 | 18.47 | 20493 |
| 1728427200 | 18.5 | -0.13 | -0.70 | 18.57 | 18.7 | 18.4701 | 17491 |
| 1728340800 | 18.63 | 0.09 | 0.49 | 18.63 | 18.765 | 18.58 | 19115 |
| 1728081600 | 18.54 | 0.02 | 0.11 | 18.66 | 18.7163 | 18.5057 | 54311 |
| 1727995200 | 18.52 | 0.18 | 0.98 | 18.3387 | 18.52 | 18.3387 | 43874 |
| 1727908800 | 18.34 | 0.14 | 0.77 | 18.305 | 18.3742 | 18.2702 | 24993 |
| 1727822400 | 18.2 | 0.09 | 0.50 | 18.13 | 18.41 | 18.13 | 13395 |
| 1727735520 | 18.11 | -0.03 | -0.17 | 18.16 | 18.28 | 18.065 | 69997 |
| 1727476800 | 18.14 | -0.01 | -0.06 | 18.17 | 18.295 | 18.05 | 10686 |
| 1727390400 | 18.15 | -0.14 | -0.77 | 18.3 | 18.4499 | 18.1101 | 52459 |
| 1727304000 | 18.29 | -0.07 | -0.38 | 18.49 | 18.5 | 18.25 | 42734 |
| 1727217600 | 18.36 | -0.01 | -0.05 | 18.45 | 18.45 | 18.2824 | 15728 |
| 1727131200 | 18.37 | 0.14 | 0.77 | 18.1 | 18.52 | 17.9 | 24034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
