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 | -0.0904 | -0.436714975845 | 20.7 | 20.79 | 20.53 | 14531 | 20.65717241 | SP |
| 4 | 0.0096 | 0.0466019417476 | 20.6 | 20.79 | 20.24 | 26050 | 20.53920624 | SP |
| 12 | 0.5496 | 2.73978065803 | 20.06 | 20.79 | 19.9668 | 21070 | 20.44758344 | SP |
| 26 | -0.1104 | -0.532818532819 | 20.72 | 20.9698 | 19.9 | 20526 | 20.47153644 | SP |
| 52 | 0.0196 | 0.0951918406994 | 20.59 | 21.1 | 19.05 | 20007 | 20.29954554 | SP |
| 156 | -6.3514 | -23.5577315381 | 26.961 | 28 | 19.05 | 19338 | 21.84816744 | SP |
| 260 | -5.6204 | -21.4273732368 | 26.23 | 28 | 19.05 | 14174 | 22.67592857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 20.6101 | 0.02 | 0.10 | 20.61 | 20.66 | 20.57 | 24073 |
| 1721428200 | 20.59 | -0.12 | -0.58 | 20.77 | 20.77 | 20.57 | 13876 |
| 1721341800 | 20.71 | -0.03 | -0.15 | 20.67 | 20.75 | 20.67 | 17928 |
| 1721255400 | 20.7407 | 0.01 | 0.04 | 20.68 | 20.79 | 20.68 | 8014 |
| 1721169000 | 20.7314 | 0.09 | 0.45 | 20.7 | 20.74 | 20.6666 | 8897 |
| 1721082600 | 20.6377 | -0.08 | -0.37 | 20.66 | 20.67 | 20.62 | 7749 |
| 1720823400 | 20.7148 | 0.05 | 0.26 | 20.67 | 20.72 | 20.65 | 7278 |
| 1720737000 | 20.661 | 0.1 | 0.48 | 20.75 | 20.75 | 20.66 | 15128 |
| 1720650600 | 20.5624 | 0.02 | 0.11 | 20.54 | 20.5624 | 20.525 | 6785 |
| 1720564200 | 20.54 | 0.02 | 0.10 | 20.49 | 20.56 | 20.49 | 16604 |
| 1720477800 | 20.5202 | -0.02 | -0.12 | 20.55 | 20.565 | 20.51 | 50104 |
| 1720218600 | 20.545 | 0.1 | 0.46 | 20.53 | 20.575 | 20.52 | 215815 |
| 1720040640 | 20.45 | 0.09 | 0.42 | 20.39 | 20.4899 | 20.39 | 21566 |
| 1719959400 | 20.365 | 0.09 | 0.47 | 20.33 | 20.37 | 20.3 | 11657 |
| 1719873000 | 20.2701 | -0.28 | -1.39 | 20.27 | 20.3 | 20.24 | 31069 |
| 1719613800 | 20.555 | 0 | 0.00 | 20.555 | 20.555 | 20.555 | 0 |
| 1719527400 | 20.555 | 0.03 | 0.15 | 20.56 | 20.57 | 20.5507 | 5968 |
| 1719441000 | 20.5251 | -0.08 | -0.41 | 20.49 | 20.55 | 20.4801 | 9712 |
| 1719354600 | 20.61 | 0 | 0.02 | 20.6 | 20.63 | 20.59 | 9121 |
| 1719268200 | 20.6062 | 0 | 0.01 | 20.6 | 20.64 | 20.6 | 8715 |
| 1719009000 | 20.605 | 0.01 | 0.04 | 20.61 | 20.61 | 20.56 | 7464 |
| 1718922600 | 20.5968 | -0.03 | -0.15 | 20.54 | 20.6 | 20.5328 | 23234 |
| 1718749800 | 20.628 | 0.04 | 0.18 | 20.58 | 20.6395 | 20.58 | 10439 |
| 1718663400 | 20.59 | -0.05 | -0.25 | 20.53 | 20.6 | 20.525 | 14151 |
| 1718404200 | 20.6409 | 0 | 0.02 | 20.61 | 20.65 | 20.61 | 7980 |
| 1718317800 | 20.6368 | 0.09 | 0.43 | 20.6 | 20.64 | 20.6 | 8791 |
| 1718231400 | 20.5494 | 0.1 | 0.49 | 20.6 | 20.69 | 20.5494 | 13007 |
| 1718145000 | 20.4501 | 0.08 | 0.39 | 20.35 | 20.48 | 20.35 | 14752 |
| 1718058600 | 20.37 | -0.04 | -0.22 | 20.36 | 20.39 | 20.36 | 6123 |
| 1717799400 | 20.4149 | -0.16 | -0.79 | 20.38 | 20.44 | 20.38 | 8290 |
| 1717713000 | 20.5778 | 0.01 | 0.04 | 20.53 | 20.6 | 20.53 | 12510 |
| 1717626600 | 20.57 | 0.06 | 0.29 | 20.53 | 20.57 | 20.5 | 10166 |
| 1717540200 | 20.51 | 0.08 | 0.37 | 20.48 | 20.51 | 20.4501 | 7026 |
| 1717453800 | 20.4345 | 0.09 | 0.46 | 20.35 | 20.46 | 20.35 | 11060 |
| 1717194600 | 20.34 | 0.04 | 0.21 | 20.385 | 20.42 | 20.33 | 38712 |
| 1717108200 | 20.2972 | 0.06 | 0.28 | 20.3 | 20.305 | 20.283 | 12511 |
| 1717021800 | 20.24 | -0.05 | -0.26 | 20.2001 | 20.24 | 20.19 | 9469 |
| 1716935400 | 20.2932 | -0.09 | -0.45 | 20.41 | 20.41 | 20.27 | 2801 |
| 1716589800 | 20.385 | 0.01 | 0.02 | 20.35 | 20.42 | 20.35 | 8251 |
| 1716503400 | 20.38 | -0.06 | -0.28 | 20.42 | 20.42 | 20.32 | 30845 |
| 1716417000 | 20.437 | -0.02 | -0.11 | 20.4169 | 20.45 | 20.412 | 11052 |
| 1716330600 | 20.46 | 0.03 | 0.15 | 20.47 | 20.47 | 20.42 | 15413 |
| 1716244200 | 20.43 | -0.01 | -0.04 | 20.41 | 20.44 | 20.39 | 130580 |
| 1715985000 | 20.4373 | -0.01 | -0.07 | 20.42 | 20.47 | 20.4 | 13282 |
| 1715898600 | 20.451 | -0.04 | -0.19 | 20.49 | 20.5 | 20.45 | 14496 |
| 1715812200 | 20.49 | 0.16 | 0.79 | 20.42 | 20.495 | 20.42 | 27513 |
| 1715725800 | 20.33 | 0.06 | 0.30 | 20.31 | 20.34 | 20.3 | 10440 |
| 1715639400 | 20.27 | -0.01 | -0.05 | 20.3 | 20.3 | 20.26 | 5117 |
| 1715380200 | 20.28 | -0.04 | -0.20 | 20.26 | 20.28 | 20.2301 | 40815 |
| 1715293800 | 20.32 | 0.22 | 1.09 | 20.26 | 20.32 | 20.2458 | 15463 |
| 1715207400 | 20.1 | -0.24 | -1.18 | 20.26 | 20.3 | 20.1 | 6908 |
| 1715121000 | 20.34 | 0.01 | 0.05 | 20.33 | 20.37 | 20.33 | 26031 |
| 1715034600 | 20.33 | 0.05 | 0.25 | 20.26 | 20.34 | 20.26 | 28853 |
| 1714775400 | 20.28 | 0.12 | 0.60 | 20.28 | 20.28 | 20.2034 | 20605 |
| 1714689000 | 20.16 | 0.12 | 0.60 | 20.05 | 20.16 | 20.03 | 26422 |
| 1714602600 | 20.04 | 0.01 | 0.05 | 20 | 20.1 | 19.9668 | 29651 |
| 1714516200 | 20.0294 | -0.09 | -0.46 | 20.06 | 20.09 | 20.0294 | 17792 |
| 1714429800 | 20.121 | 0.04 | 0.20 | 20.13 | 20.13 | 20.1 | 11490 |
| 1714170600 | 20.08 | 0.07 | 0.35 | 20.06 | 20.09 | 20.06 | 7072 |
| 1714084200 | 20.01 | -0.05 | -0.25 | 19.94 | 20.01 | 19.92 | 8915 |
| 1713997800 | 20.06 | -0.05 | -0.24 | 20.1 | 20.1 | 20.0089 | 14520 |
| 1713911400 | 20.109 | 0.03 | 0.17 | 20.06 | 20.1488 | 20.0499 | 66910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
