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 | -1.0101010101 | 19.8 | 19.8 | 19.55 | 759 | 19.63293058 | CS |
| 4 | -1.8 | -8.41121495327 | 21.4 | 21.4 | 18.55 | 4215 | 19.68613271 | CS |
| 12 | -2.15 | -9.88505747126 | 21.75 | 22.9899 | 18.55 | 2340 | 20.32793808 | CS |
| 26 | -2.4 | -10.9090909091 | 22 | 23 | 18.55 | 1634 | 20.98325269 | CS |
| 52 | -3.65 | -15.6989247312 | 23.25 | 23.5 | 18.55 | 1530 | 21.39075351 | CS |
| 156 | -3.9 | -16.5957446809 | 23.5 | 25 | 18.55 | 1277 | 21.56683118 | CS |
| 260 | 0.34 | 1.76531671859 | 19.26 | 30 | 16.25 | 1362 | 20.94793386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746360 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732659960 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732573560 | 19.6 | -0.2 | -1.01 | 19.6 | 19.6 | 19.55 | 1276 |
| 1732314000 | 19.7999 | 0.25 | 1.28 | 19.7999 | 19.7999 | 19.7999 | 500 |
| 1732227900 | 19.55 | -0.05 | -0.26 | 19.8 | 19.8 | 19.55 | 500 |
| 1732141200 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732054800 | 19.6 | 0.15 | 0.77 | 19.75 | 19.75 | 19.6 | 400 |
| 1731968400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1731709200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1731622800 | 19.45 | -0.44 | -2.21 | 19.4501 | 19.56 | 19.45 | 1197 |
| 1731536760 | 19.8899 | 0.89 | 4.68 | 19.69 | 19.8899 | 19.6899 | 3000 |
| 1731450000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1731363600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1731104400 | 19 | -0.15 | -0.78 | 19.25 | 19.8799 | 19 | 7860 |
| 1731018540 | 19.15 | -0.85 | -4.25 | 19.5 | 19.5 | 18.55 | 9432 |
| 1730931600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 100 |
| 1730845560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730759160 | 20 | 0 | 0.00 | 20.25 | 20.25 | 20 | 3053 |
| 1730496420 | 20 | -1.39 | -6.50 | 20.45 | 20.45 | 19.9 | 27005 |
| 1730409780 | 21.39 | -0.01 | -0.05 | 21.3999 | 21.3999 | 21.39 | 300 |
| 1730323500 | 21.4 | -0.05 | -0.23 | 21.4 | 21.4 | 21.4 | 175 |
| 1730237280 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.21 | 2322 |
| 1730150880 | 21.45 | -0.18 | -0.83 | 21.45 | 21.45 | 21.45 | 100 |
| 1729891560 | 21.6299 | 0 | 0.00 | 21.6299 | 21.6299 | 21.6299 | 0 |
| 1729805160 | 21.6299 | -0.04 | -0.18 | 21.6299 | 21.6299 | 21.6299 | 275 |
| 1729718700 | 21.6699 | 0 | 0.00 | 21.6699 | 21.6699 | 21.6699 | 0 |
| 1729632300 | 21.6699 | -0 | -0.00 | 20.5 | 21.6699 | 20.5 | 1065 |
| 1729545600 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 200 |
| 1729286400 | 21.6699 | 1.43 | 7.06 | 21.6699 | 21.6699 | 21.6699 | 200 |
| 1729200000 | 20.24 | -0.76 | -3.62 | 20.75 | 20.75 | 20.24 | 1052 |
| 1729113960 | 21 | -1.5 | -6.67 | 21.75 | 21.75 | 21 | 2042 |
| 1729027500 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1728941100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1728681900 | 22.5 | 0.5 | 2.27 | 22.51 | 22.51 | 22.5 | 400 |
| 1728595200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728508800 | 22 | -0.5 | -2.22 | 22.2 | 22.9899 | 22 | 3116 |
| 1728422580 | 22.5 | 0 | 0.00 | 22.35 | 22.51 | 22.35 | 3900 |
| 1728336000 | 22.5 | -0.01 | -0.04 | 22.5 | 22.5 | 22.5 | 301 |
| 1728077220 | 22.5099 | 0.51 | 2.32 | 22.3 | 22.5099 | 22.3 | 500 |
| 1727990940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727904540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727818140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
| 1727731380 | 21.9999 | -0 | -0.00 | 21.9999 | 21.9999 | 21.9999 | 200 |
| 1727472600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727386200 | 22 | 0.25 | 1.15 | 22 | 22 | 22 | 317 |
| 1727299200 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 176 |
| 1727212800 | 21.9999 | 0.5 | 2.33 | 21.25 | 22 | 21.25 | 1876 |
| 1727126460 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1726867260 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1726780860 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1726694460 | 21.5 | -0.26 | -1.19 | 21.8 | 21.8 | 21.23 | 5204 |
| 1726608240 | 21.76 | 0.01 | 0.05 | 21.8 | 21.8 | 21.76 | 674 |
| 1726522140 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726262940 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726176540 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726090140 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 635 |
| 1726003740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725917340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725658140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725571740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725485340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725398940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1725053340 | 22 | -0.51 | -2.27 | 22 | 22 | 22 | 100 |
| 1724941800 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
