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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723844400 | 20.01 | -0.06 | -0.30 | 20.06 | 20.08 | 19.95 | 68406 |
| 1723758000 | 20.07 | 0.58 | 2.98 | 19.65 | 20.08 | 19.65 | 35842 |
| 1723671600 | 19.49 | -0.03 | -0.15 | 19.62 | 19.62 | 19.22 | 26590 |
| 1723585200 | 19.52 | 0.54 | 2.85 | 19.22 | 19.52 | 19.21 | 63823 |
| 1723498800 | 18.98 | 0.03 | 0.16 | 19.05 | 19.09 | 18.83 | 55664 |
| 1723239600 | 18.95 | 0.16 | 0.85 | 18.82 | 18.98 | 18.75 | 32302 |
| 1723153200 | 18.79 | 0.62 | 3.41 | 18.61 | 18.87 | 18.35 | 37310 |
| 1723066800 | 18.17 | -0.31 | -1.68 | 18.83 | 18.89 | 18.16 | 77990 |
| 1722980400 | 18.48 | -0.52 | -2.74 | 18.55 | 18.77 | 18.25 | 65246 |
| 1722634800 | 19 | -0.78 | -3.94 | 18.85 | 19.16 | 18.78 | 131689 |
| 1722548400 | 19.78 | -0.6 | -2.94 | 20.35 | 20.51 | 19.62 | 120075 |
| 1722462000 | 20.38 | 0.51 | 2.57 | 20.33 | 20.38 | 20.1 | 48091 |
| 1722375600 | 19.87 | -0.4 | -1.97 | 20.36 | 20.38 | 19.73 | 123189 |
| 1722289200 | 20.27 | 0.09 | 0.45 | 20.3 | 20.48 | 20.2 | 99549 |
| 1722030000 | 20.18 | 0.21 | 1.05 | 20.23 | 20.31 | 20.05 | 22315 |
| 1721943600 | 19.97 | -0.23 | -1.14 | 20.15 | 20.39 | 19.74 | 117162 |
| 1721857200 | 20.2 | -0.95 | -4.49 | 20.64 | 20.66 | 20.2 | 100601 |
| 1721770800 | 21.15 | -0.02 | -0.09 | 21.24 | 21.29 | 21.12 | 14894 |
| 1721684400 | 21.17 | 0.2 | 0.95 | 20.97 | 21.21 | 20.93 | 55002 |
| 1721425200 | 20.97 | 0 | 0.00 | 20.97 | 20.97 | 20.97 | 0 |
| 1721338800 | 20.97 | -0.01 | -0.05 | 21.14 | 21.16 | 20.75 | 44243 |
| 1721252400 | 20.98 | -0.81 | -3.72 | 21.44 | 21.44 | 20.97 | 97903 |
| 1721166000 | 21.79 | 0 | 0.00 | 21.94 | 21.94 | 21.65 | 32756 |
| 1721079600 | 21.79 | 0.16 | 0.74 | 21.71 | 22.05 | 21.71 | 65089 |
| 1720820400 | 21.63 | 0.09 | 0.42 | 21.53 | 21.81 | 21.45 | 58431 |
| 1720734000 | 21.54 | -0.63 | -2.84 | 22.17 | 22.17 | 21.49 | 41295 |
| 1720647600 | 22.17 | 0.14 | 0.64 | 22.1 | 22.17 | 21.98 | 18879 |
| 1720561200 | 22.03 | 0.04 | 0.18 | 21.99 | 22.11 | 21.94 | 81049 |
| 1720474800 | 21.99 | 0.14 | 0.64 | 21.92 | 21.99 | 21.85 | 10128 |
| 1720215600 | 21.85 | 0.05 | 0.23 | 21.69 | 21.87 | 21.65 | 39643 |
| 1720129200 | 21.8 | 0.14 | 0.65 | 21.65 | 21.8 | 21.63 | 15836 |
| 1720042800 | 21.66 | 0.31 | 1.45 | 21.29 | 21.66 | 21.29 | 16476 |
| 1719956400 | 21.35 | 0.45 | 2.15 | 21.11 | 21.35 | 21.04 | 66905 |
| 1719610800 | 20.9 | -0.22 | -1.04 | 21 | 21.25 | 20.9 | 16563 |
| 1719524400 | 21.12 | 0.08 | 0.38 | 21.08 | 21.16 | 21.07 | 24768 |
| 1719438000 | 21.04 | 0.17 | 0.81 | 21.02 | 21.04 | 20.95 | 24967 |
| 1719351600 | 20.87 | 0.24 | 1.16 | 20.75 | 20.87 | 20.62 | 66560 |
| 1719265200 | 20.63 | -0.42 | -2.00 | 21.05 | 21.05 | 20.63 | 108463 |
| 1719006000 | 21.05 | 0 | 0.00 | 21.1 | 21.14 | 21 | 25140 |
| 1718919600 | 21.05 | -0.37 | -1.73 | 21.33 | 21.33 | 21 | 24035 |
| 1718833200 | 21.42 | 0.16 | 0.75 | 21.48 | 21.48 | 21.29 | 20457 |
| 1718746800 | 21.26 | -0.02 | -0.09 | 21.33 | 21.33 | 21.25 | 19132 |
| 1718660400 | 21.28 | 0.25 | 1.19 | 21.1 | 21.34 | 21.01 | 37315 |
| 1718401200 | 21.03 | 0.18 | 0.86 | 21 | 21.13 | 21 | 32337 |
| 1718314800 | 20.85 | 0.22 | 1.07 | 20.9 | 20.9 | 20.8 | 68386 |
| 1718228400 | 20.63 | 0.29 | 1.43 | 20.36 | 20.69 | 20.36 | 16116 |
| 1718142000 | 20.34 | 0.09 | 0.44 | 20.27 | 20.34 | 20.15 | 11975 |
| 1718055600 | 20.25 | 0.05 | 0.25 | 20.19 | 20.27 | 20.14 | 56386 |
| 1717796400 | 20.2 | 0.14 | 0.70 | 20.15 | 20.26 | 20.1 | 33486 |
| 1717710000 | 20.06 | -0.06 | -0.30 | 20.15 | 20.18 | 20.05 | 10732 |
| 1717623600 | 20.12 | 0.49 | 2.50 | 19.85 | 20.12 | 19.8 | 22785 |
| 1717537200 | 19.63 | 0.13 | 0.67 | 19.55 | 19.63 | 19.5 | 21879 |
| 1717450800 | 19.5 | 0.01 | 0.05 | 19.71 | 19.72 | 19.38 | 17817 |
| 1717191600 | 19.49 | -0.36 | -1.81 | 19.62 | 19.62 | 19.15 | 59460 |
| 1717105200 | 19.85 | -0.36 | -1.78 | 20.17 | 20.18 | 19.79 | 28767 |
| 1717018800 | 20.21 | 0 | 0.00 | 20.19 | 20.28 | 20.16 | 56733 |
| 1716932400 | 20.21 | -0.07 | -0.35 | 20.18 | 20.23 | 20.08 | 20656 |
| 1716846000 | 20.28 | 0.17 | 0.85 | 20.11 | 20.28 | 20.1 | 28891 |
| 1716586800 | 20.11 | 0.04 | 0.20 | 20.05 | 20.14 | 19.97 | 23269 |
| 1716500400 | 20.07 | 0.03 | 0.15 | 20.3 | 20.3 | 19.97 | 21544 |
| 1716414000 | 20.04 | -0.04 | -0.20 | 20.08 | 20.17 | 19.99 | 19618 |
| 1716327600 | 20.08 | 0.33 | 1.67 | 19.86 | 20.09 | 19.86 | 32682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
