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 | 0.09 | 0.434992750121 | 20.69 | 20.93 | 20.29 | 564433 | 20.66597472 | PR |
| 4 | -0.62 | -2.89719626168 | 21.4 | 21.48 | 20.18 | 699289 | 20.77419299 | PR |
| 12 | -2.41 | -10.3924105218 | 23.19 | 23.71 | 20.18 | 572384 | 21.65932927 | PR |
| 26 | -1.47 | -6.60674157303 | 22.25 | 24.25 | 20.18 | 647998 | 22.06166613 | PR |
| 52 | -0.87 | -4.01847575058 | 21.65 | 25.83 | 20.18 | 646680 | 22.78158198 | PR |
| 156 | 4.74 | 29.5511221945 | 16.04 | 25.83 | 14.84 | 776347 | 19.25352366 | PR |
| 260 | 2.31 | 12.5067677315 | 18.47 | 25.83 | 10.7 | 801919 | 17.71175268 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 20.89 | 0.53 | 2.60 | 20.45 | 20.89 | 20.29 | 541300 |
| 1732224600 | 20.36 | -0.51 | -2.44 | 20.8 | 20.83 | 20.36 | 528300 |
| 1732051800 | 20.87 | 0.11 | 0.53 | 20.73 | 20.93 | 20.58 | 473700 |
| 1731965340 | 20.76 | 0.04 | 0.19 | 20.69 | 20.78 | 20.6 | 691300 |
| 1731619800 | 20.72 | 0.11 | 0.53 | 20.63 | 20.86 | 20.47 | 458900 |
| 1731533400 | 20.61 | 0.26 | 1.28 | 20.35 | 20.7 | 20.28 | 856600 |
| 1731446940 | 20.35 | -0.22 | -1.07 | 20.68 | 20.68 | 20.31 | 512800 |
| 1731360540 | 20.57 | 0 | 0.00 | 20.65 | 20.69 | 20.36 | 695200 |
| 1731101400 | 20.57 | 0.01 | 0.05 | 20.66 | 20.67 | 20.18 | 1268900 |
| 1731014940 | 20.56 | -0.34 | -1.63 | 20.91 | 21.15 | 20.46 | 927500 |
| 1730928600 | 20.9 | -0.07 | -0.33 | 20.9 | 20.94 | 20.41 | 746300 |
| 1730842200 | 20.97 | 0.07 | 0.33 | 20.9 | 21.11 | 20.78 | 883200 |
| 1730755800 | 20.9 | 0.23 | 1.11 | 20.7 | 21.01 | 20.7 | 540800 |
| 1730496600 | 20.67 | -0.37 | -1.76 | 21.09 | 21.09 | 20.48 | 1368300 |
| 1730410200 | 21.04 | -0.06 | -0.28 | 21.15 | 21.28 | 20.92 | 966500 |
| 1730323800 | 21.1 | -0.05 | -0.24 | 21.1 | 21.24 | 21.04 | 438400 |
| 1730237340 | 21.15 | -0.12 | -0.56 | 21.26 | 21.36 | 21.04 | 416200 |
| 1730151000 | 21.27 | -0.03 | -0.14 | 21.4 | 21.48 | 21.27 | 353300 |
| 1729891800 | 21.3 | -0.1 | -0.47 | 21.4 | 21.48 | 21.26 | 461000 |
| 1729805400 | 21.4 | 0 | 0.00 | 21.51 | 21.52 | 21.26 | 551900 |
| 1729719000 | 21.4 | 0.06 | 0.28 | 21.3 | 21.52 | 21.25 | 467900 |
| 1729632600 | 21.34 | -0.03 | -0.14 | 21.3 | 21.42 | 21.11 | 431400 |
| 1729546140 | 21.37 | 0.14 | 0.66 | 21.39 | 21.5 | 21.21 | 373800 |
| 1729287000 | 21.23 | 0.04 | 0.19 | 21.14 | 21.4 | 21.01 | 733400 |
| 1729200540 | 21.19 | 0.03 | 0.14 | 21.09 | 21.19 | 20.82 | 337800 |
| 1729114140 | 21.16 | 0.1 | 0.47 | 21.07 | 21.27 | 20.97 | 274900 |
| 1729027740 | 21.06 | -0.2 | -0.94 | 21.26 | 21.43 | 21.05 | 434200 |
| 1728941340 | 21.26 | 0.04 | 0.19 | 21.01 | 21.35 | 20.93 | 484900 |
| 1728682200 | 21.22 | 0.23 | 1.10 | 20.74 | 21.28 | 20.74 | 664400 |
| 1728595740 | 20.99 | 0.31 | 1.50 | 20.76 | 21.03 | 20.69 | 675600 |
| 1728509400 | 20.68 | -0.71 | -3.32 | 21.2 | 21.24 | 20.66 | 621500 |
| 1728422940 | 21.39 | -0.05 | -0.23 | 21.28 | 21.5 | 21.21 | 420700 |
| 1728336600 | 21.44 | 0.04 | 0.19 | 21.55 | 21.67 | 21.37 | 272800 |
| 1728077400 | 21.4 | -0.09 | -0.42 | 21.41 | 21.55 | 21.35 | 390200 |
| 1727991000 | 21.49 | -0.29 | -1.33 | 21.89 | 21.89 | 21.41 | 646500 |
| 1727904540 | 21.78 | -0.07 | -0.32 | 22.03 | 22.14 | 21.78 | 786400 |
| 1727818200 | 21.85 | 0.02 | 0.09 | 21.8 | 21.98 | 21.64 | 886800 |
| 1727731800 | 21.83 | -0.23 | -1.04 | 21.85 | 22.05 | 21.72 | 446000 |
| 1727472600 | 22.06 | -0.05 | -0.23 | 22.02 | 22.15 | 21.84 | 530700 |
| 1727386140 | 22.11 | 0.06 | 0.27 | 22.1 | 22.24 | 22.01 | 281500 |
| 1727299740 | 22.05 | -0.08 | -0.36 | 22 | 22.19 | 21.97 | 299100 |
| 1727213400 | 22.13 | 0.03 | 0.14 | 22.2 | 22.4 | 22 | 479100 |
| 1727127000 | 22.1 | -0.55 | -2.43 | 22.56 | 22.72 | 22.07 | 746400 |
| 1726867800 | 22.65 | -0.15 | -0.66 | 23.03 | 23.03 | 22.62 | 580400 |
| 1726781400 | 22.8 | -0.26 | -1.13 | 23.08 | 23.17 | 22.8 | 294200 |
| 1726695000 | 23.06 | -0.12 | -0.52 | 23.2 | 23.32 | 23.04 | 352000 |
| 1726608600 | 23.18 | -0.13 | -0.56 | 23.35 | 23.35 | 23.07 | 183900 |
| 1726522200 | 23.31 | -0.19 | -0.81 | 23.5 | 23.63 | 23.28 | 288100 |
| 1726263000 | 23.5 | 0.47 | 2.04 | 23.04 | 23.5 | 23.04 | 484900 |
| 1726176540 | 23.03 | -0.05 | -0.22 | 23.09 | 23.14 | 22.91 | 305700 |
| 1726090140 | 23.08 | -0.22 | -0.94 | 23.42 | 23.42 | 23.08 | 615400 |
| 1726003740 | 23.3 | 0.25 | 1.08 | 23.2 | 23.43 | 23.02 | 754200 |
| 1725917400 | 23.05 | -0.05 | -0.22 | 23.2 | 23.2 | 22.92 | 301300 |
| 1725658200 | 23.1 | -0.55 | -2.33 | 23.66 | 23.67 | 22.95 | 634800 |
| 1725571800 | 23.65 | 0.26 | 1.11 | 23.44 | 23.71 | 23.37 | 687900 |
| 1725485400 | 23.39 | 0.02 | 0.09 | 23.42 | 23.67 | 23.3 | 598700 |
| 1725399000 | 23.37 | 0.06 | 0.26 | 23.31 | 23.48 | 23 | 775700 |
| 1725312600 | 23.31 | 0.06 | 0.26 | 23.25 | 23.5 | 22.82 | 707100 |
| 1725053400 | 23.25 | 0.05 | 0.22 | 23.19 | 23.25 | 22.86 | 808900 |
| 1724967000 | 23.2 | -0.2 | -0.85 | 23.4 | 23.5 | 23.17 | 563200 |
| 1724880600 | 23.4 | 0.37 | 1.61 | 23.04 | 23.4 | 22.96 | 625300 |
| 1724794140 | 23.03 | -0.64 | -2.70 | 23.56 | 23.6 | 23.02 | 534900 |
| 1724707740 | 23.67 | 0.12 | 0.51 | 23.64 | 23.74 | 23.35 | 2698300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
