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 | 20.64 | 20.64 | 20.51 | 45153 | 20.57877296 | CS |
| 4 | 0.06 | 0.291545189504 | 20.58 | 20.69 | 20.51 | 24467 | 20.58344417 | CS |
| 12 | -0.06 | -0.289855072464 | 20.7 | 20.98 | 20.46 | 31044 | 20.69076946 | CS |
| 26 | 0.5 | 2.48262164846 | 20.14 | 20.98 | 20.04 | 28936 | 20.52680865 | CS |
| 52 | 0.61 | 3.04543185222 | 20.03 | 20.98 | 19.85 | 27161 | 20.42248337 | CS |
| 156 | 0.61 | 3.04543185222 | 20.03 | 20.98 | 19.85 | 27161 | 20.42248337 | CS |
| 260 | 0.61 | 3.04543185222 | 20.03 | 20.98 | 19.85 | 27161 | 20.42248337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 20.55 | 0.04 | 0.20 | 20.52 | 20.55 | 20.52 | 3009 |
| 1732226460 | 20.51 | -0.04 | -0.19 | 20.55 | 20.55 | 20.51 | 10081 |
| 1732140000 | 20.55 | -0.03 | -0.15 | 20.58 | 20.59 | 20.55 | 4915 |
| 1732053600 | 20.58 | -0.01 | -0.05 | 20.57 | 20.61 | 20.57 | 141121 |
| 1731967200 | 20.59 | -0.03 | -0.15 | 20.64 | 20.64 | 20.56 | 66637 |
| 1731708000 | 20.62 | 0.02 | 0.10 | 20.6 | 20.62 | 20.6 | 7365 |
| 1731621600 | 20.6 | 0.01 | 0.05 | 20.66 | 20.66 | 20.6 | 1203 |
| 1731535200 | 20.59 | -0.01 | -0.05 | 20.65 | 20.65 | 20.57 | 9859 |
| 1731448800 | 20.6 | -0.06 | -0.29 | 20.64 | 20.64 | 20.58 | 10918 |
| 1731362400 | 20.66 | -0.03 | -0.14 | 20.64 | 20.68 | 20.64 | 1554 |
| 1731103200 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.67 | 10406 |
| 1731016800 | 20.64 | 0.09 | 0.44 | 20.6 | 20.65 | 20.6 | 22559 |
| 1730930400 | 20.55 | -0.03 | -0.15 | 20.54 | 20.58 | 20.54 | 13661 |
| 1730844000 | 20.58 | 0.02 | 0.10 | 20.56 | 20.58 | 20.55 | 89367 |
| 1730757600 | 20.56 | 0.01 | 0.05 | 20.58 | 20.58 | 20.55 | 13943 |
| 1730494800 | 20.55 | -0.04 | -0.19 | 20.56 | 20.56 | 20.55 | 15902 |
| 1730408400 | 20.59 | 0.02 | 0.10 | 20.62 | 20.62 | 20.56 | 17233 |
| 1730322240 | 20.57 | -0.03 | -0.15 | 20.64 | 20.64 | 20.57 | 27183 |
| 1730235600 | 20.6 | 0.04 | 0.19 | 20.57 | 20.6 | 20.53 | 10448 |
| 1730149200 | 20.56 | -0.02 | -0.10 | 20.58 | 20.58 | 20.56 | 11973 |
| 1729890000 | 20.58 | 0.02 | 0.10 | 20.58 | 20.62 | 20.46 | 133584 |
| 1729803600 | 20.56 | 0.01 | 0.05 | 20.58 | 20.59 | 20.55 | 37575 |
| 1729717200 | 20.55 | -0.03 | -0.15 | 20.58 | 20.58 | 20.55 | 37095 |
| 1729630800 | 20.58 | 0 | 0.00 | 20.63 | 20.63 | 20.57 | 23239 |
| 1729544400 | 20.58 | -0.08 | -0.39 | 20.6 | 20.62 | 20.58 | 8561 |
| 1729285200 | 20.66 | 0.03 | 0.15 | 20.67 | 20.67 | 20.64 | 6377 |
| 1729198980 | 20.63 | -0.02 | -0.10 | 20.65 | 20.65 | 20.62 | 48873 |
| 1729112400 | 20.65 | -0.02 | -0.10 | 20.69 | 20.69 | 20.65 | 9369 |
| 1729026000 | 20.67 | 0.06 | 0.29 | 20.66 | 20.67 | 20.65 | 4703 |
| 1728680400 | 20.61 | 0.04 | 0.19 | 20.61 | 20.62 | 20.59 | 7146 |
| 1728594000 | 20.57 | 0 | 0.00 | 20.56 | 20.59 | 20.56 | 24747 |
| 1728507600 | 20.57 | 0 | 0.00 | 20.56 | 20.57 | 20.54 | 108316 |
| 1728421200 | 20.57 | 0 | 0.00 | 20.55 | 20.57 | 20.55 | 17295 |
| 1728334800 | 20.57 | -0.2 | -0.96 | 20.92 | 20.92 | 20.56 | 76801 |
| 1728075600 | 20.77 | -0.09 | -0.41 | 20.78 | 20.8 | 20.77 | 11368 |
| 1727989200 | 20.855 | -0.05 | -0.22 | 20.87 | 20.89 | 20.85 | 21477 |
| 1727902800 | 20.9 | -0.05 | -0.24 | 20.9 | 20.92 | 20.89 | 26851 |
| 1727816400 | 20.95 | 0.01 | 0.05 | 20.95 | 20.96 | 20.94 | 7944 |
| 1727730000 | 20.94 | -0.02 | -0.10 | 20.95 | 20.95 | 20.93 | 4320 |
| 1727470800 | 20.96 | 0.09 | 0.43 | 20.93 | 20.98 | 20.93 | 42467 |
| 1727384400 | 20.87 | 0 | 0.00 | 20.89 | 20.89 | 20.87 | 18444 |
| 1727298000 | 20.87 | -0.03 | -0.14 | 20.89 | 20.89 | 20.87 | 15655 |
| 1727211600 | 20.9 | -0.01 | -0.05 | 20.9 | 20.91 | 20.89 | 14891 |
| 1727125200 | 20.91 | -0.01 | -0.05 | 20.9 | 20.91 | 20.88 | 2184 |
| 1726866000 | 20.92 | 0.02 | 0.10 | 20.9 | 20.92 | 20.89 | 50078 |
| 1726779600 | 20.9 | -0.02 | -0.10 | 20.92 | 20.92 | 20.88 | 25634 |
| 1726693440 | 20.92 | 0.01 | 0.05 | 20.92 | 20.92 | 20.91 | 29118 |
| 1726606800 | 20.91 | -0.02 | -0.10 | 20.94 | 20.94 | 20.91 | 48300 |
| 1726520400 | 20.93 | 0.05 | 0.24 | 20.94 | 20.96 | 20.93 | 7169 |
| 1726261200 | 20.88 | 0.02 | 0.10 | 20.89 | 20.92 | 20.88 | 72886 |
| 1726174800 | 20.86 | 0.04 | 0.19 | 20.83 | 20.86 | 20.83 | 105304 |
| 1726088400 | 20.82 | -0.02 | -0.10 | 20.83 | 20.83 | 20.82 | 4605 |
| 1726002000 | 20.84 | 0.02 | 0.10 | 20.82 | 20.85 | 20.81 | 10031 |
| 1725915600 | 20.82 | 0.02 | 0.10 | 20.79 | 20.82 | 20.79 | 5233 |
| 1725656400 | 20.8 | 0.04 | 0.19 | 20.78 | 20.82 | 20.76 | 46519 |
| 1725570000 | 20.76 | 0.01 | 0.05 | 20.75 | 20.77 | 20.75 | 12205 |
| 1725483600 | 20.75 | 0.05 | 0.24 | 20.74 | 20.76 | 20.74 | 9474 |
| 1725397200 | 20.7 | 0.06 | 0.29 | 20.7 | 20.71 | 20.7 | 175364 |
| 1725051600 | 20.64 | -0.01 | -0.05 | 20.67 | 20.67 | 20.63 | 5400 |
| 1724965200 | 20.65 | -0.02 | -0.10 | 20.64 | 20.65 | 20.63 | 22601 |
| 1724878800 | 20.67 | -0.03 | -0.14 | 20.66 | 20.7 | 20.66 | 41324 |
| 1724792400 | 20.7 | 0.01 | 0.05 | 20.68 | 20.7 | 20.67 | 8576 |
| 1724706000 | 20.69 | -0.02 | -0.10 | 20.7 | 20.71 | 20.69 | 8668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
