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 | -0.055 | -0.263662511985 | 20.86 | 20.9 | 20.7795 | 168 | 20.80250431 | SP |
| 4 | -0.305 | -1.44481288489 | 21.11 | 21.11 | 20.38 | 410 | 20.74469392 | SP |
| 12 | 0.035 | 0.168512277323 | 20.77 | 21.31 | 19.6 | 1388 | 20.62349519 | SP |
| 26 | 0.725 | 3.61055776892 | 20.08 | 21.31 | 19.6 | 2455 | 20.36964258 | SP |
| 52 | 0.725 | 3.61055776892 | 20.08 | 21.31 | 19.6 | 2455 | 20.36964258 | SP |
| 156 | 0.725 | 3.61055776892 | 20.08 | 21.31 | 19.6 | 2455 | 20.36964258 | SP |
| 260 | 0.725 | 3.61055776892 | 20.08 | 21.31 | 19.6 | 2455 | 20.36964258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 20.805 | -0.03 | -0.14 | 20.87 | 20.87 | 20.7795 | 226 |
| 1740007800 | 20.835 | 0.02 | 0.12 | 20.89 | 20.9 | 20.835 | 102 |
| 1739921400 | 20.8101 | 0.01 | 0.05 | 20.87 | 20.87 | 20.8101 | 108 |
| 1739575800 | 20.8 | 0.01 | 0.05 | 20.8 | 20.88 | 20.8 | 202 |
| 1739489400 | 20.7886 | 0.04 | 0.21 | 20.86 | 20.86 | 20.7886 | 261 |
| 1739403000 | 20.745 | 0.01 | 0.07 | 20.59 | 20.745 | 20.59 | 279 |
| 1739316600 | 20.7315 | -0 | -0.02 | 20.82 | 20.82 | 20.7315 | 180 |
| 1739230200 | 20.735 | 0.09 | 0.41 | 20.72 | 20.8184 | 20.72 | 111 |
| 1738971000 | 20.65 | -0.12 | -0.59 | 20.79 | 20.79 | 20.65 | 181 |
| 1738884600 | 20.7716 | 0.06 | 0.30 | 20.82 | 20.82 | 20.735 | 191 |
| 1738798200 | 20.7098 | 0.04 | 0.21 | 20.75 | 20.75 | 20.7098 | 180 |
| 1738711800 | 20.6674 | 0.08 | 0.37 | 20.58 | 20.6674 | 20.58 | 184 |
| 1738625400 | 20.5911 | -0.07 | -0.34 | 20.6 | 20.6 | 20.5911 | 146 |
| 1738366200 | 20.662 | -0.07 | -0.34 | 20.8 | 20.8 | 20.56 | 2685 |
| 1738279800 | 20.7324 | 0.03 | 0.13 | 20.72 | 20.78 | 20.68 | 618 |
| 1738193400 | 20.705 | -0.1 | -0.47 | 20.76 | 20.76 | 20.705 | 362 |
| 1738107000 | 20.8026 | 0.18 | 0.88 | 20.62 | 20.8026 | 20.62 | 2 |
| 1738020600 | 20.6215 | -0.37 | -1.76 | 20.38 | 20.63 | 20.38 | 346 |
| 1737761400 | 20.99 | 0.08 | 0.41 | 21.11 | 21.11 | 20.98 | 1247 |
| 1737675000 | 20.9053 | 0 | 0.00 | 20.9053 | 20.9053 | 20.9053 | 0 |
| 1737588600 | 20.9053 | 0.18 | 0.88 | 20.85 | 20.96 | 20.84 | 1124 |
| 1737502200 | 20.7223 | 0.18 | 0.88 | 20.62 | 20.7223 | 20.62 | 65 |
| 1737156600 | 20.5406 | 0.25 | 1.23 | 20.64 | 20.64 | 20.5 | 2401 |
| 1737070200 | 20.2903 | -0.1 | -0.47 | 20.37 | 20.39 | 20.29 | 1007 |
| 1736983800 | 20.3861 | 0.48 | 2.42 | 20.32 | 20.41 | 20.32 | 1188 |
| 1736897400 | 19.9035 | 0.07 | 0.38 | 19.96 | 19.97 | 19.869 | 1042 |
| 1736811000 | 19.8289 | 0.02 | 0.09 | 19.6 | 19.85 | 19.6 | 1084 |
| 1736551800 | 19.8118 | -0.37 | -1.85 | 20.02 | 20.02 | 19.79 | 1410 |
| 1736379000 | 20.1859 | 0.01 | 0.06 | 20.15 | 20.23 | 20.15 | 1302 |
| 1736292600 | 20.1739 | -0.25 | -1.22 | 20.24 | 20.25 | 20.1739 | 1388 |
| 1736206200 | 20.4234 | 0.15 | 0.75 | 20.52 | 20.52 | 20.4234 | 1259 |
| 1735947000 | 20.2706 | 0.31 | 1.56 | 20.35 | 20.35 | 20.2706 | 95 |
| 1735860600 | 19.9598 | -0.05 | -0.27 | 20.18 | 20.18 | 19.952 | 1711 |
| 1735687800 | 20.0131 | -0.18 | -0.88 | 20.22 | 20.245 | 20.0131 | 2581 |
| 1735601400 | 20.1902 | -0.34 | -1.66 | 20.13 | 20.3 | 20.13 | 1525 |
| 1735342200 | 20.532 | -0.29 | -1.41 | 20.66 | 20.7 | 20.48 | 4036 |
| 1735255800 | 20.8262 | 0.04 | 0.18 | 20.74 | 20.91 | 20.74 | 1864 |
| 1735077840 | 20.7886 | 0.25 | 1.19 | 20.66 | 20.85 | 20.66 | 1624 |
| 1734996600 | 20.5434 | 0.16 | 0.80 | 20.37 | 20.5434 | 20.37 | 1063 |
| 1734737400 | 20.3808 | 0.22 | 1.09 | 20.55 | 20.57 | 20.3808 | 3473 |
| 1734651000 | 20.1604 | -0.06 | -0.32 | 20.19 | 20.2599 | 20.1604 | 1231 |
| 1734564600 | 20.2244 | -0.64 | -3.06 | 20.935 | 20.97 | 20.2 | 1127 |
| 1734478200 | 20.8626 | -0.11 | -0.53 | 20.9 | 20.91 | 20.76 | 1508 |
| 1734391800 | 20.9729 | 0.11 | 0.54 | 20.95 | 21.03 | 20.95 | 1051 |
| 1734132600 | 20.8603 | -0.02 | -0.10 | 20.88 | 20.9 | 20.82 | 2157 |
| 1734046200 | 20.8804 | -0.13 | -0.60 | 20.93 | 20.93 | 20.8804 | 1108 |
| 1733959800 | 21.0066 | 0.21 | 1.03 | 20.975 | 21.0599 | 20.97 | 1780 |
| 1733873400 | 20.7922 | -0.08 | -0.36 | 20.8896 | 20.8896 | 20.7922 | 1550 |
| 1733787000 | 20.8683 | -0.15 | -0.71 | 21.31 | 21.31 | 20.8683 | 1398 |
| 1733527800 | 21.0178 | 0.05 | 0.22 | 21.08 | 21.08 | 21.013 | 2008 |
| 1733441400 | 20.9723 | -0.04 | -0.19 | 21.02 | 21.03 | 20.9723 | 4881 |
| 1733355000 | 21.0117 | 0.16 | 0.75 | 20.92 | 21.0117 | 20.92 | 1006 |
| 1733268600 | 20.855 | 0.01 | 0.07 | 20.8208 | 20.855 | 20.79 | 11716 |
| 1733182200 | 20.8405 | 0.05 | 0.24 | 20.78 | 20.885 | 20.78 | 1336 |
| 1732917840 | 20.7908 | 0.15 | 0.73 | 20.77 | 20.7908 | 20.77 | 1080 |
| 1732750200 | 20.64 | -0.05 | -0.24 | 20.72 | 20.73 | 20.64 | 6692 |
| 1732663800 | 20.69 | 0.08 | 0.39 | 20.71 | 20.71 | 20.685 | 1080 |
| 1732577400 | 20.61 | 0.04 | 0.19 | 20.69 | 20.69 | 20.61 | 1700 |
| 1732318200 | 20.57 | 0.04 | 0.19 | 20.57 | 20.6 | 20.555 | 1582 |
| 1732231800 | 20.5301 | 0.09 | 0.42 | 20.43 | 20.566 | 20.43 | 5025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
