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 | -0.0491883915396 | 20.33 | 20.3999 | 20.3029 | 599623 | 20.34783973 | SP |
| 4 | 0.13 | 0.643883110451 | 20.19 | 20.3999 | 20.14 | 495586 | 20.27445719 | SP |
| 12 | 0.03 | 0.147856086742 | 20.29 | 20.3999 | 20.04 | 693110 | 20.18276999 | SP |
| 26 | -0.26 | -1.26336248785 | 20.58 | 20.699 | 20.04 | 562605 | 20.26505209 | SP |
| 52 | 0.2 | 0.994035785288 | 20.12 | 20.699 | 19.6488 | 471760 | 20.19089476 | SP |
| 156 | -1.37 | -6.31627478101 | 21.69 | 21.71 | 18.8 | 308629 | 20.02513391 | SP |
| 260 | -2.2 | -9.76909413854 | 22.52 | 23.63 | 18.62 | 204174 | 20.30037341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.32 | -0.01 | -0.05 | 20.38 | 20.38 | 20.3 | 403142 |
| 1741304100 | 20.33 | 0 | 0.00 | 20.32 | 20.34 | 20.3029 | 471450 |
| 1741217700 | 20.33 | -0.04 | -0.20 | 20.38 | 20.3899 | 20.32 | 577168 |
| 1741131300 | 20.37 | 0.01 | 0.05 | 20.39 | 20.3999 | 20.35 | 657291 |
| 1741044900 | 20.36 | 0.02 | 0.10 | 20.33 | 20.36 | 20.32 | 713594 |
| 1740785700 | 20.34 | 0.03 | 0.15 | 20.33 | 20.35 | 20.305 | 578614 |
| 1740699300 | 20.31 | 0 | 0.00 | 20.29 | 20.31 | 20.28 | 561755 |
| 1740612900 | 20.31 | 0.02 | 0.10 | 20.29 | 20.31 | 20.27 | 608567 |
| 1740526500 | 20.29 | 0.04 | 0.20 | 20.29 | 20.305 | 20.28 | 431690 |
| 1740440100 | 20.25 | -0.04 | -0.20 | 20.23 | 20.26 | 20.21 | 399977 |
| 1740180900 | 20.29 | 0.03 | 0.15 | 20.27 | 20.31 | 20.26 | 338794 |
| 1740094500 | 20.26 | 0.03 | 0.15 | 20.26 | 20.27 | 20.25 | 333990 |
| 1740008100 | 20.23 | 0 | 0.00 | 20.24 | 20.24 | 20.22 | 273085 |
| 1739921700 | 20.23 | -0.02 | -0.10 | 20.29 | 20.29 | 20.23 | 366850 |
| 1739576100 | 20.25 | 0.05 | 0.25 | 20.26 | 20.26 | 20.231 | 659901 |
| 1739489700 | 20.2 | 0.04 | 0.22 | 20.2 | 20.2199 | 20.18 | 689377 |
| 1739403300 | 20.155 | -0.04 | -0.20 | 20.16 | 20.165 | 20.14 | 419470 |
| 1739316900 | 20.195 | -0.01 | -0.02 | 20.19 | 20.2 | 20.17 | 419632 |
| 1739230500 | 20.2 | 0.02 | 0.10 | 20.2 | 20.21 | 20.19 | 340991 |
| 1738971300 | 20.18 | -0.04 | -0.20 | 20.19 | 20.2 | 20.17 | 573929 |
| 1738884900 | 20.22 | -0.01 | -0.05 | 20.23 | 20.23 | 20.21 | 604253 |
| 1738798500 | 20.23 | 0.03 | 0.15 | 20.24 | 20.25 | 20.22 | 760545 |
| 1738712100 | 20.2 | 0.02 | 0.10 | 20.19 | 20.22 | 20.17 | 735300 |
| 1738625700 | 20.18 | -0.02 | -0.10 | 20.17 | 20.2 | 20.16 | 1489842 |
| 1738366500 | 20.2 | 0 | 0.00 | 20.2 | 20.21 | 20.18 | 541625 |
| 1738280100 | 20.2 | 0.01 | 0.05 | 20.19 | 20.21 | 20.19 | 1105279 |
| 1738193700 | 20.19 | -0.01 | -0.05 | 20.21 | 20.2242 | 20.16 | 648984 |
| 1738107300 | 20.2 | 0 | 0.00 | 20.18 | 20.2 | 20.17 | 375870 |
| 1738020900 | 20.2 | 0.06 | 0.30 | 20.19 | 20.2 | 20.1619 | 485365 |
| 1737761700 | 20.14 | 0.03 | 0.15 | 20.12 | 20.15 | 20.11 | 479420 |
| 1737675300 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1737588900 | 20.11 | -0.01 | -0.05 | 20.13 | 20.13 | 20.1 | 507648 |
| 1737502500 | 20.12 | -0.05 | -0.25 | 20.12 | 20.13 | 20.1 | 1009592 |
| 1737156900 | 20.17 | -0.01 | -0.05 | 20.18 | 20.19 | 20.16 | 1066499 |
| 1737070500 | 20.18 | 0.03 | 0.15 | 20.14 | 20.19 | 20.13 | 1160846 |
| 1736984100 | 20.15 | 0.1 | 0.50 | 20.15 | 20.16 | 20.13 | 611365 |
| 1736897700 | 20.05 | 0 | 0.02 | 20.04 | 20.06 | 20.04 | 678553 |
| 1736811300 | 20.045 | -0.03 | -0.12 | 20.05 | 20.06 | 20.04 | 483385 |
| 1736552100 | 20.07 | -0.07 | -0.35 | 20.1 | 20.1 | 20.06 | 1310925 |
| 1736379300 | 20.14 | 0.02 | 0.10 | 20.13 | 20.1481 | 20.12 | 564819 |
| 1736292900 | 20.12 | -0.02 | -0.07 | 20.15 | 20.15 | 20.1 | 1521159 |
| 1736206500 | 20.135 | -0.01 | -0.02 | 20.15 | 20.15 | 20.12 | 1106963 |
| 1735947300 | 20.14 | -0.01 | -0.05 | 20.17 | 20.17 | 20.12 | 543201 |
| 1735860900 | 20.15 | 0.02 | 0.10 | 20.16 | 20.17 | 20.13 | 815607 |
| 1735688100 | 20.13 | -0.02 | -0.10 | 20.17 | 20.17 | 20.12 | 396470 |
| 1735601700 | 20.15 | 0.05 | 0.25 | 20.12 | 20.15 | 20.12 | 520750 |
| 1735342500 | 20.1 | -0.02 | -0.10 | 20.12 | 20.12 | 20.09 | 576633 |
| 1735256100 | 20.12 | 0.03 | 0.15 | 20.08 | 20.12 | 20.0603 | 508356 |
| 1735077840 | 20.09 | 0.01 | 0.05 | 20.08 | 20.1 | 20.06 | 255455 |
| 1734996900 | 20.08 | -0.11 | -0.54 | 20.11 | 20.11 | 20.065 | 1092611 |
| 1734737700 | 20.19 | 0.04 | 0.20 | 20.2 | 20.2 | 20.17 | 817817 |
| 1734651300 | 20.15 | 0 | 0.00 | 20.18 | 20.18 | 20.1213 | 1568954 |
| 1734564900 | 20.15 | -0.1 | -0.49 | 20.27 | 20.28 | 20.14 | 2516702 |
| 1734478500 | 20.25 | -0.01 | -0.05 | 20.27 | 20.27 | 20.25 | 414504 |
| 1734392100 | 20.26 | -0.01 | -0.05 | 20.28 | 20.29 | 20.26 | 404568 |
| 1734132900 | 20.27 | -0.02 | -0.10 | 20.29 | 20.29 | 20.2501 | 331948 |
| 1734046500 | 20.29 | -0.03 | -0.15 | 20.32 | 20.32725 | 20.29 | 431589 |
| 1733960100 | 20.32 | -0.01 | -0.05 | 20.36 | 20.37 | 20.32 | 470165 |
| 1733873700 | 20.33 | -0.01 | -0.05 | 20.34 | 20.34 | 20.32 | 391380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
