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 | 0 | 21.12 | 21.14 | 21.115 | 856904 | 21.12 | SP |
| 4 | 0.01 | 0.0473709142587 | 21.11 | 21.16 | 21.1 | 1174582 | 21.12467467 | SP |
| 12 | 0 | 0 | 21.12 | 21.18 | 21.08 | 1020517 | 21.13178898 | SP |
| 26 | 0.03 | 0.142247510669 | 21.09 | 21.18 | 21.02 | 851498 | 21.11513107 | SP |
| 52 | 0.3 | 1.4409221902 | 20.82 | 21.18 | 20.82 | 879382 | 21.03350812 | SP |
| 156 | -0.65 | -2.98576022049 | 21.77 | 21.83 | 20.26 | 887323 | 20.84854057 | SP |
| 260 | -0.38 | -1.76744186047 | 21.5 | 22.42 | 17.39 | 641917 | 21.0309968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734651300 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734564900 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734478500 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734392100 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734132900 | 21.12 | -0.03 | -0.14 | 21.125 | 21.14 | 21.115 | 4250588 |
| 1734046500 | 21.15 | 0.01 | 0.05 | 21.1544 | 21.16 | 21.14 | 1474477 |
| 1733960100 | 21.14 | 0 | 0.00 | 21.15 | 21.15 | 21.14 | 1631334 |
| 1733873700 | 21.14 | 0 | 0.00 | 21.14 | 21.15 | 21.14 | 1174276 |
| 1733787300 | 21.14 | 0 | 0.00 | 21.1413 | 21.15 | 21.14 | 1623669 |
| 1733528100 | 21.14 | 0.01 | 0.05 | 21.1313 | 21.15 | 21.1313 | 1000660 |
| 1733441700 | 21.13 | -0.01 | -0.02 | 21.1301 | 21.14 | 21.13 | 1485873 |
| 1733355300 | 21.135 | 0.01 | 0.02 | 21.135 | 21.14 | 21.13 | 1142144 |
| 1733268900 | 21.13 | 0 | 0.00 | 21.134411 | 21.14 | 21.13 | 1403974 |
| 1733182500 | 21.13 | 0 | 0.00 | 21.13 | 21.14 | 21.13 | 1001362 |
| 1732917840 | 21.13 | 0.02 | 0.09 | 21.12 | 21.13 | 21.12 | 511825 |
| 1732750500 | 21.11 | 0.01 | 0.05 | 21.1101 | 21.12 | 21.11 | 1645639 |
| 1732664100 | 21.1 | 0 | 0.00 | 21.1101 | 21.12 | 21.1 | 1830257 |
| 1732577700 | 21.1 | 0 | 0.00 | 21.1 | 21.11 | 21.1 | 973129 |
| 1732318500 | 21.1 | 0.01 | 0.05 | 21.11 | 21.11 | 21.1 | 889029 |
| 1732232100 | 21.09 | 0 | 0.00 | 21.0901 | 21.1 | 21.09 | 603215 |
| 1732145700 | 21.09 | 0 | 0.00 | 21.095 | 21.1 | 21.09 | 313106 |
| 1732059300 | 21.09 | 0 | 0.00 | 21.0917 | 21.1 | 21.09 | 520343 |
| 1731972900 | 21.09 | -0.08 | -0.38 | 21.09 | 21.1 | 21.09 | 537479 |
| 1731713700 | 21.17 | 0.01 | 0.05 | 21.17 | 21.18 | 21.17 | 783560 |
| 1731627300 | 21.16 | 0 | 0.00 | 21.16 | 21.17 | 21.16 | 1258361 |
| 1731540900 | 21.16 | 0 | 0.00 | 21.1633 | 21.17 | 21.16 | 1194893 |
| 1731454500 | 21.16 | 0 | 0.02 | 21.16 | 21.17 | 21.16 | 1159765 |
| 1731368100 | 21.155 | 0.01 | 0.02 | 21.1535 | 21.16 | 21.15 | 1054798 |
| 1731108900 | 21.15 | 0.01 | 0.05 | 21.15 | 21.16 | 21.15 | 535600 |
| 1731022500 | 21.14 | 0 | 0.00 | 21.1495 | 21.15 | 21.14 | 1000971 |
| 1730936100 | 21.14 | 0 | 0.00 | 21.14 | 21.15 | 21.14 | 613261 |
| 1730849700 | 21.14 | 0 | 0.00 | 21.145 | 21.15 | 21.14 | 787337 |
| 1730763300 | 21.14 | 0.01 | 0.05 | 21.14 | 21.14 | 21.13 | 979614 |
| 1730500500 | 21.13 | 0 | 0.00 | 21.13 | 21.14 | 21.13 | 3949860 |
| 1730414100 | 21.13 | 0.01 | 0.05 | 21.125 | 21.13 | 21.12 | 592360 |
| 1730327700 | 21.12 | 0.01 | 0.05 | 21.12 | 21.13 | 21.12 | 776262 |
| 1730241300 | 21.11 | 0 | 0.00 | 21.1245 | 21.13 | 21.11 | 1887217 |
| 1730154900 | 21.11 | 0 | 0.00 | 21.1124 | 21.12 | 21.11 | 771422 |
| 1729895700 | 21.11 | 0.01 | 0.05 | 21.12 | 21.12 | 21.11 | 368642 |
| 1729809300 | 21.1 | 0 | 0.00 | 21.1 | 21.11 | 21.1 | 440831 |
| 1729722900 | 21.1 | 0 | 0.00 | 21.11 | 21.11 | 21.1 | 774430 |
| 1729636500 | 21.1 | 0.01 | 0.05 | 21.1008 | 21.11 | 21.1 | 1229796 |
| 1729550100 | 21.09 | -0.08 | -0.38 | 21.1 | 21.1 | 21.09 | 1130064 |
| 1729290900 | 21.17 | 0.01 | 0.05 | 21.17 | 21.18 | 21.17 | 1331473 |
| 1729204500 | 21.16 | -0.01 | -0.05 | 21.16 | 21.17 | 21.16 | 1294998 |
| 1729118100 | 21.17 | 0.01 | 0.05 | 21.16 | 21.17 | 21.16 | 1021830 |
| 1729031700 | 21.16 | -0.01 | -0.05 | 21.16 | 21.17 | 21.16 | 1198629 |
| 1728945300 | 21.17 | 0.01 | 0.05 | 21.16 | 21.17 | 21.16 | 249386 |
| 1728686100 | 21.16 | 0.01 | 0.05 | 21.155 | 21.16 | 21.15 | 2112340 |
| 1728599700 | 21.15 | 0.01 | 0.05 | 21.15 | 21.16 | 21.14 | 2105092 |
| 1728513300 | 21.14 | 0 | 0.00 | 21.15 | 21.15 | 21.14 | 995423 |
| 1728426900 | 21.14 | 0 | 0.00 | 21.145 | 21.15 | 21.14 | 908638 |
| 1728340500 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.14 | 275886 |
| 1728081300 | 21.13 | 0 | 0.00 | 21.1383 | 21.14 | 21.13 | 278847 |
| 1727994900 | 21.13 | 0 | 0.00 | 21.13 | 21.14 | 21.13 | 352931 |
| 1727908500 | 21.13 | 0.01 | 0.05 | 21.1219 | 21.13 | 21.12 | 635811 |
| 1727822100 | 21.12 | 0 | 0.00 | 21.13 | 21.13 | 21.12 | 492220 |
| 1727735520 | 21.12 | 0 | 0.00 | 21.12 | 21.13 | 21.12 | 553311 |
| 1727476500 | 21.12 | 0 | 0.00 | 21.12 | 21.13 | 21.12 | 307105 |
| 1727390100 | 21.12 | 0.01 | 0.05 | 21.11 | 21.12 | 21.11 | 298138 |
| 1727303700 | 21.11 | 0.01 | 0.05 | 21.11 | 21.12 | 21.11 | 393579 |
| 1727217300 | 21.1 | 0 | 0.00 | 21.1 | 21.12 | 21.1 | 514735 |
| 1727130900 | 21.1 | -0.07 | -0.33 | 21.11 | 21.11 | 21.1 | 385066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
