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 | -0.2 | -1.05042016807 | 19.04 | 19.05 | 18.31 | 36847 | 18.6183179 | CS |
| 4 | -1.21 | -6.0349127182 | 20.05 | 20.06 | 18.31 | 52364 | 18.97320023 | CS |
| 12 | -0.52 | -2.68595041322 | 19.36 | 20.85 | 18.31 | 52338 | 19.81649589 | CS |
| 26 | -0.46 | -2.38341968912 | 19.3 | 20.85 | 16.67 | 47434 | 19.41448091 | CS |
| 52 | 3.03 | 19.165085389 | 15.81 | 20.85 | 14.51 | 33698 | 18.88150264 | CS |
| 156 | 6.28 | 50 | 12.56 | 20.85 | 7.91 | 24362 | 14.79830458 | CS |
| 260 | 4.73 | 33.5223245925 | 14.11 | 20.85 | 2.2401 | 47512 | 9.37688944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 18.84 | 0.27 | 1.45 | 18.53 | 18.85 | 18.53 | 43486 |
| 1738021200 | 18.57 | 0.16 | 0.87 | 18.51 | 18.65 | 18.5 | 35360 |
| 1737762000 | 18.41 | -0.22 | -1.18 | 18.41 | 18.51 | 18.31 | 27523 |
| 1737675600 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 0 |
| 1737589200 | 18.63 | -0.19 | -1.01 | 18.75 | 18.75 | 18.43 | 50531 |
| 1737502800 | 18.82 | -0.11 | -0.58 | 19.04 | 19.05 | 18.73 | 34523 |
| 1737157200 | 18.93 | 0.12 | 0.64 | 18.85 | 18.99 | 18.71 | 49458 |
| 1737070800 | 18.81 | -0.1 | -0.53 | 18.93 | 18.94 | 18.71 | 32862 |
| 1736984400 | 18.91 | 0.04 | 0.21 | 19.06 | 19.06 | 18.7654 | 30565 |
| 1736898000 | 18.87 | 0.15 | 0.80 | 18.74 | 18.9 | 18.64 | 36486 |
| 1736811600 | 18.72 | 0.01 | 0.05 | 18.68 | 18.855 | 18.6 | 38143 |
| 1736552400 | 18.71 | -0.18 | -0.95 | 18.77 | 18.82 | 18.57 | 64610 |
| 1736379600 | 18.89 | -0.1 | -0.53 | 18.99 | 19.07 | 18.79 | 48109 |
| 1736293200 | 18.99 | 0.12 | 0.64 | 18.87 | 19.01 | 18.65 | 69619 |
| 1736206800 | 18.87 | -0.24 | -1.26 | 19.04 | 19.14 | 18.75 | 54504 |
| 1735947600 | 19.11 | -0.01 | -0.05 | 19.06 | 19.21 | 18.81 | 57766 |
| 1735861200 | 19.12 | -0.44 | -2.25 | 19.57 | 19.57 | 18.95 | 70258 |
| 1735688400 | 19.56 | -0.41 | -2.05 | 20.05 | 20.06 | 19.29 | 140452 |
| 1735602000 | 19.97 | 0.27 | 1.37 | 19.58 | 20.075 | 19.21 | 51220 |
| 1735342800 | 19.7 | 0.24 | 1.23 | 19.41 | 19.76 | 19.06 | 50188 |
| 1735256400 | 19.46 | 0.05 | 0.26 | 19.39 | 19.49 | 19.15 | 35091 |
| 1735077840 | 19.41 | 0.07 | 0.36 | 19.34 | 19.51 | 19.1576 | 25432 |
| 1734997200 | 19.34 | -0.89 | -4.40 | 20.35 | 20.4 | 19.25 | 142931 |
| 1734738000 | 20.23 | -0.19 | -0.93 | 20.32 | 20.595 | 20.2 | 194587 |
| 1734651600 | 20.42 | 0.15 | 0.74 | 20.32 | 20.61 | 20.0484 | 248133 |
| 1734565200 | 20.27 | -0.42 | -2.03 | 20.8 | 20.85 | 20.25 | 133239 |
| 1734478800 | 20.69 | -0.07 | -0.34 | 20.7 | 20.73 | 20.6 | 60501 |
| 1734392400 | 20.76 | 0.25 | 1.22 | 21.47 | 21.47 | 20.43 | 40455 |
| 1734133200 | 20.51 | -0.18 | -0.87 | 20.71 | 20.75 | 20.29 | 98901 |
| 1734046800 | 20.69 | -0.02 | -0.10 | 20.78 | 20.78 | 20.56 | 18546 |
| 1733960400 | 20.71 | 0.19 | 0.93 | 20.57 | 20.85 | 20.52 | 51378 |
| 1733874000 | 20.52 | 0.08 | 0.39 | 20.51 | 20.79 | 20.45 | 38545 |
| 1733787600 | 20.44 | -0.19 | -0.92 | 20.57 | 20.69 | 20.4 | 29544 |
| 1733528400 | 20.63 | 0.02 | 0.10 | 20.65 | 20.72 | 20.49 | 29619 |
| 1733442000 | 20.61 | -0.03 | -0.15 | 20.76 | 20.88 | 20.59 | 18410 |
| 1733355600 | 20.64 | 0.1 | 0.49 | 20.63 | 20.645 | 20.4798 | 14666 |
| 1733269200 | 20.54 | -0.08 | -0.39 | 20.69 | 20.69 | 20.48 | 25340 |
| 1733182800 | 20.62 | 0.16 | 0.78 | 20.51 | 20.68 | 20.41 | 23423 |
| 1732917840 | 20.46 | 0.02 | 0.10 | 20.55 | 20.64 | 20.45 | 14924 |
| 1732750800 | 20.44 | 0.01 | 0.05 | 20.54 | 20.67 | 20.44 | 12248 |
| 1732664400 | 20.43 | -0.05 | -0.24 | 20.38 | 20.49 | 20.3069 | 22548 |
| 1732578000 | 20.48 | 0.11 | 0.54 | 20.36 | 20.67 | 20.33 | 31773 |
| 1732318800 | 20.37 | 0.08 | 0.39 | 20.36 | 20.5 | 20.35 | 22634 |
| 1732232400 | 20.29 | 0.15 | 0.74 | 20.24 | 20.44 | 20.15 | 33560 |
| 1732146000 | 20.14 | 0.07 | 0.35 | 20.03 | 20.18 | 20.03 | 20802 |
| 1732059600 | 20.07 | -0.01 | -0.05 | 19.98 | 20.18 | 19.98 | 30305 |
| 1731973200 | 20.08 | 0.13 | 0.65 | 20.03 | 20.25 | 19.84 | 30706 |
| 1731714000 | 19.95 | -0.03 | -0.15 | 20.06 | 20.08 | 19.94 | 34319 |
| 1731627600 | 19.98 | -0.14 | -0.70 | 20.2 | 20.235 | 19.96 | 52768 |
| 1731541200 | 20.12 | -0.28 | -1.37 | 20.51 | 20.51 | 20.12 | 28841 |
| 1731454800 | 20.4 | 0.33 | 1.64 | 20.35 | 20.51 | 20.315 | 89516 |
| 1731368400 | 20.07 | 0.25 | 1.26 | 19.94 | 20.08 | 19.895 | 75479 |
| 1731109200 | 19.82 | 0.33 | 1.69 | 19.76 | 20 | 19.255 | 73223 |
| 1731022800 | 19.49 | -0.1 | -0.51 | 19.65 | 19.65 | 19.38 | 32620 |
| 1730936400 | 19.59 | 0.35 | 1.82 | 19.64 | 19.75 | 19.51 | 51814 |
| 1730850000 | 19.24 | -0.05 | -0.26 | 19.28 | 19.36 | 19.18 | 25749 |
| 1730763600 | 19.29 | 0.24 | 1.26 | 19.04 | 19.34 | 19.04 | 46628 |
| 1730500800 | 19.05 | -0.16 | -0.83 | 19.32 | 19.34 | 19 | 43926 |
| 1730414400 | 19.21 | 0.03 | 0.16 | 19.2 | 19.3 | 19.13 | 104470 |
| 1730328000 | 19.18 | -0.12 | -0.62 | 19.23 | 19.36 | 19.17 | 15355 |
| 1730241600 | 19.3 | 0.03 | 0.16 | 19.17 | 19.33 | 19.17 | 20071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
