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 | 0.01 | 0.0494559841741 | 20.22 | 20.2599 | 20.15 | 43279 | 20.19695762 | SP |
| 4 | 0.01 | 0.0494559841741 | 20.22 | 20.49 | 20 | 71508 | 20.12676803 | SP |
| 12 | 0.41 | 2.06861755802 | 19.82 | 20.49 | 19.6601 | 38159 | 20.12581905 | SP |
| 26 | 0.08 | 0.397022332506 | 20.15 | 20.49 | 19.6601 | 25000 | 20.11460476 | SP |
| 52 | 0.19 | 0.948103792415 | 20.04 | 20.49 | 19.6601 | 22276 | 20.11276082 | SP |
| 156 | 0.19 | 0.948103792415 | 20.04 | 20.49 | 19.6601 | 22276 | 20.11276082 | SP |
| 260 | 0.19 | 0.948103792415 | 20.04 | 20.49 | 19.6601 | 22276 | 20.11276082 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 20.23 | 0.03 | 0.15 | 20.19 | 20.2391 | 20.19 | 60079 |
| 1720650600 | 20.2 | 0 | 0.00 | 20.22 | 20.2299 | 20.2 | 55065 |
| 1720564200 | 20.2 | 0 | 0.02 | 20.22 | 20.2599 | 20.1986 | 22079 |
| 1720477800 | 20.1962 | 0 | 0.01 | 20.23 | 20.23 | 20.1701 | 35975 |
| 1720218600 | 20.1935 | 0.01 | 0.07 | 20.22 | 20.22 | 20.15 | 59997 |
| 1720040640 | 20.18 | 0.01 | 0.05 | 20.16 | 20.49 | 20.1518 | 87401 |
| 1719959400 | 20.17 | 0.06 | 0.30 | 20.18 | 20.19 | 20.11 | 65548 |
| 1719873000 | 20.11 | -0.01 | -0.05 | 20.13 | 20.175 | 20.11 | 28780 |
| 1719613800 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1719527400 | 20.12 | -0 | -0.00 | 20.14 | 20.14 | 20.11 | 26454 |
| 1719441000 | 20.1201 | 0.02 | 0.12 | 20.08 | 20.1201 | 20.0701 | 383869 |
| 1719354600 | 20.0957 | 0.01 | 0.03 | 20.06 | 20.11 | 20.06 | 31976 |
| 1719268200 | 20.09 | 0.02 | 0.10 | 20.07 | 20.09 | 20.0604 | 47663 |
| 1719009000 | 20.07 | 0.05 | 0.23 | 20.05 | 20.07 | 20.0401 | 33942 |
| 1718922600 | 20.0244 | -0.01 | -0.02 | 20.03 | 20.04 | 20 | 51187 |
| 1718749800 | 20.0294 | -0.01 | -0.03 | 20.01 | 20.03 | 20 | 73548 |
| 1718663400 | 20.0349 | -0.2 | -0.96 | 20.05 | 20.07 | 20.0109 | 51703 |
| 1718404200 | 20.23 | -0.02 | -0.08 | 20.24 | 20.24 | 20.2181 | 24308 |
| 1718317800 | 20.2453 | 0.03 | 0.13 | 20.22 | 20.2693 | 20.2 | 27892 |
| 1718231400 | 20.22 | 0 | 0.02 | 20.21 | 20.2699 | 20.21 | 19926 |
| 1718145000 | 20.215 | 0 | 0.02 | 20.23 | 20.23 | 20.15 | 25476 |
| 1718058600 | 20.21 | -0.01 | -0.05 | 20.21 | 20.22 | 20.17 | 6694 |
| 1717799400 | 20.22 | 0.02 | 0.10 | 20.25 | 20.25 | 20.1831 | 48598 |
| 1717713000 | 20.2 | 0.02 | 0.10 | 20.19 | 20.2 | 20.18 | 43345 |
| 1717626600 | 20.18 | 0.02 | 0.10 | 20.16 | 20.19 | 20.1246 | 26956 |
| 1717540200 | 20.16 | 0.04 | 0.21 | 20.11 | 20.18 | 20.11 | 20264 |
| 1717453800 | 20.1179 | 0.02 | 0.09 | 20.11 | 20.14 | 20.073 | 12100 |
| 1717194600 | 20.1 | 0.08 | 0.41 | 20.06 | 20.1 | 19.98 | 28779 |
| 1717108200 | 20.0177 | -0.01 | -0.07 | 20.01 | 20.07 | 20.01 | 17066 |
| 1717021800 | 20.0317 | -0.04 | -0.19 | 20.03 | 20.1999 | 20.02 | 16586 |
| 1716935400 | 20.0708 | 0 | 0.00 | 20.095 | 20.095 | 20.06 | 43037 |
| 1716589800 | 20.0698 | 0.02 | 0.10 | 20.07 | 20.09 | 20.05 | 26330 |
| 1716503400 | 20.05 | -0.02 | -0.10 | 20.12 | 20.12 | 20.05 | 10711 |
| 1716417000 | 20.0701 | 0.01 | 0.03 | 20.12 | 20.12 | 20.05 | 18227 |
| 1716330600 | 20.065 | 0.01 | 0.05 | 20.07 | 20.07 | 20.06 | 18446 |
| 1716244200 | 20.055 | 0.01 | 0.05 | 20.07 | 20.07 | 20.04 | 23023 |
| 1715985000 | 20.045 | -0.02 | -0.12 | 20.06 | 20.07 | 20 | 27128 |
| 1715898600 | 20.0684 | 0.04 | 0.22 | 20.09 | 20.09 | 20.02 | 62712 |
| 1715812200 | 20.0237 | -0.26 | -1.31 | 20.12 | 20.12 | 20.0001 | 35860 |
| 1715725800 | 20.2885 | 0.02 | 0.09 | 20.27 | 20.29 | 20.26 | 9584 |
| 1715639400 | 20.27 | -0.01 | -0.02 | 20.29 | 20.295 | 20.26 | 18211 |
| 1715380200 | 20.275 | 0 | 0.02 | 20.29 | 20.29 | 20.27 | 10790 |
| 1715293800 | 20.2702 | 0.01 | 0.03 | 20.27 | 20.2896 | 20.25 | 19383 |
| 1715207400 | 20.2651 | 0.01 | 0.07 | 20.21 | 20.28 | 20.21 | 15139 |
| 1715121000 | 20.2518 | -0 | -0.02 | 20.26 | 20.31 | 20.24 | 18557 |
| 1715034600 | 20.2551 | 0.01 | 0.04 | 20.22 | 20.26 | 20.2115 | 25109 |
| 1714775400 | 20.2478 | 0.05 | 0.24 | 20.22 | 20.42 | 20.1801 | 20751 |
| 1714689000 | 20.2003 | 0.03 | 0.12 | 20.18 | 20.21 | 20.18 | 14542 |
| 1714602600 | 20.1752 | -0.01 | -0.07 | 20.16 | 20.22 | 20.1513 | 25402 |
| 1714516200 | 20.19 | 0.02 | 0.07 | 20.2 | 20.23 | 20.151 | 46063 |
| 1714429800 | 20.175 | 0.03 | 0.15 | 20.21 | 20.21 | 20.15 | 20524 |
| 1714170600 | 20.145 | 0.04 | 0.17 | 20.12 | 20.17 | 20.12 | 6192 |
| 1714084200 | 20.11 | -0.02 | -0.07 | 20.08 | 20.1399 | 20.0016 | 18184 |
| 1713997800 | 20.125 | 0.02 | 0.12 | 20.14 | 20.16 | 20.0701 | 15202 |
| 1713911400 | 20.1 | 0.07 | 0.35 | 20.05 | 20.1399 | 20.04 | 9559 |
| 1713825000 | 20.03 | 0.32 | 1.61 | 19.88 | 20.0499 | 19.83 | 22113 |
| 1713565800 | 19.7117 | -0.15 | -0.75 | 19.83 | 19.87 | 19.6601 | 31256 |
| 1713479400 | 19.86 | 0.01 | 0.05 | 19.82 | 19.93 | 19.82 | 13050 |
| 1713393000 | 19.8495 | -0.01 | -0.05 | 19.89 | 19.95 | 19.77 | 19852 |
| 1713306600 | 19.86 | -0.36 | -1.76 | 20.06 | 20.06 | 19.81 | 135532 |
| 1713220200 | 20.215 | 0.03 | 0.17 | 20.23 | 20.2342 | 20.1601 | 16166 |
| 1712961000 | 20.1815 | -0.02 | -0.09 | 20.2 | 20.2245 | 20.15 | 16389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
