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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 19.845 | -0.35 | -1.73 | 19.95 | 19.95 | 19.845 | 33 |
| 1721925000 | 20.195 | 0.01 | 0.04 | 20.195 | 20.195 | 20.195 | 0 |
| 1721838600 | 20.1875 | 0.26 | 1.32 | 20.06 | 20.1875 | 20.06 | 105 |
| 1721752200 | 19.925 | -0.17 | -0.82 | 19.925 | 19.925 | 19.925 | 0 |
| 1721665800 | 20.09 | -0.44 | -2.14 | 20.09 | 20.09 | 20.09 | 0 |
| 1721406600 | 20.53 | -0.33 | -1.56 | 20.53 | 20.53 | 20.53 | 1 |
| 1721320200 | 20.855 | 0.12 | 0.55 | 20.68 | 20.855 | 20.68 | 280 |
| 1721233800 | 20.74 | 0.1 | 0.48 | 20.74 | 20.74 | 20.74 | 0 |
| 1721147400 | 20.64 | -0.15 | -0.72 | 20.63 | 20.64 | 20.63 | 10 |
| 1721061000 | 20.79 | -0.2 | -0.95 | 20.79 | 20.79 | 20.79 | 0 |
| 1720801800 | 20.99 | -0.01 | -0.05 | 20.95 | 20.99 | 20.95 | 50 |
| 1720715400 | 21 | 0.07 | 0.36 | 21 | 21 | 21 | 0 |
| 1720629000 | 20.925 | 0.19 | 0.89 | 20.925 | 20.925 | 20.925 | 0 |
| 1720542600 | 20.74 | -0.38 | -1.78 | 20.74 | 20.74 | 20.74 | 0 |
| 1720456200 | 21.115 | -0.47 | -2.15 | 21.14 | 21.14 | 21.115 | 1301 |
| 1720197000 | 21.58 | 0.13 | 0.58 | 21.4 | 21.58 | 21.4 | 1201 |
| 1720110600 | 21.455 | 0.22 | 1.02 | 21.445 | 21.455 | 21.445 | 1200 |
| 1720024200 | 21.2375 | -0.14 | -0.65 | 21.2375 | 21.2375 | 21.2375 | 0 |
| 1719937800 | 21.3775 | 0.25 | 1.17 | 21.3775 | 21.3775 | 21.3775 | 0 |
| 1719851400 | 21.13 | 0.33 | 1.59 | 21.13 | 21.13 | 21.13 | 0 |
| 1719592200 | 20.8 | -0.08 | -0.37 | 20.8 | 20.8 | 20.8 | 0 |
| 1719505800 | 20.8775 | 0.2 | 0.96 | 20.8775 | 20.8775 | 20.8775 | 0 |
| 1719419400 | 20.68 | -0.1 | -0.47 | 20.78 | 20.78 | 20.68 | 4 |
| 1719333000 | 20.7775 | -0.05 | -0.22 | 20.7775 | 20.7775 | 20.7775 | 0 |
| 1719246600 | 20.8225 | 0.01 | 0.05 | 20.8225 | 20.8225 | 20.8225 | 0 |
| 1718987400 | 20.8125 | 0.13 | 0.62 | 20.8125 | 20.8125 | 20.8125 | 0 |
| 1718901000 | 20.685 | -0.05 | -0.25 | 20.685 | 20.685 | 20.685 | 0 |
| 1718814600 | 20.7375 | 0.23 | 1.15 | 20.7375 | 20.7375 | 20.7375 | 0 |
| 1718728200 | 20.5025 | 0.33 | 1.64 | 20.5 | 20.5025 | 20.5 | 900 |
| 1718641800 | 20.1725 | 0.11 | 0.52 | 20.1725 | 20.1725 | 20.1725 | 0 |
| 1718382600 | 20.0675 | -0.01 | -0.04 | 20.0675 | 20.0675 | 20.0675 | 0 |
| 1718296200 | 20.075 | 0.12 | 0.61 | 19.92 | 20.075 | 19.92 | 1161 |
| 1718209800 | 19.9525 | 0.09 | 0.48 | 19.9525 | 19.9525 | 19.9525 | 0 |
| 1718123400 | 19.8575 | 0.16 | 0.80 | 19.8575 | 19.8575 | 19.8575 | 0 |
| 1718037000 | 19.7 | 0.38 | 1.95 | 19.7 | 19.7 | 19.7 | 0 |
| 1717777800 | 19.3225 | 0.01 | 0.05 | 19.47 | 19.47 | 19.3225 | 5 |
| 1717691400 | 19.3125 | 0.55 | 2.93 | 19.3125 | 19.3125 | 19.3125 | 0 |
| 1717605000 | 18.7625 | -0.07 | -0.37 | 18.7625 | 18.7625 | 18.7625 | 0 |
| 1717518600 | 18.8325 | -0.18 | -0.95 | 18.8325 | 18.8325 | 18.8325 | 0 |
| 1717432200 | 19.0125 | -0.7 | -3.56 | 19.0125 | 19.0125 | 19.0125 | 0 |
| 1717173000 | 19.715 | -0.27 | -1.33 | 19.715 | 19.715 | 19.715 | 0 |
| 1717086600 | 19.98 | -0.22 | -1.10 | 19.98 | 19.98 | 19.98 | 0 |
| 1717000200 | 20.2025 | -0.12 | -0.60 | 20.2025 | 20.2025 | 20.2025 | 0 |
| 1716913800 | 20.325 | 0.53 | 2.69 | 20.44 | 20.44 | 20.325 | 1126 |
| 1716568200 | 19.7925 | -0.02 | -0.08 | 19.67 | 19.7925 | 19.67 | 7572 |
| 1716481800 | 19.8075 | -0.13 | -0.66 | 19.8075 | 19.8075 | 19.8075 | 0 |
| 1716395400 | 19.94 | -0.24 | -1.18 | 19.915 | 19.94 | 19.88 | 678 |
| 1716309000 | 20.1775 | -0.18 | -0.87 | 20.1775 | 20.1775 | 20.1775 | 1 |
| 1716222600 | 20.355 | 0.09 | 0.42 | 20.355 | 20.355 | 20.355 | 0 |
| 1715963400 | 20.27 | 0.21 | 1.05 | 20.27 | 20.27 | 20.27 | 0 |
| 1715877000 | 20.06 | 0.16 | 0.83 | 20.06 | 20.06 | 20.06 | 0 |
| 1715790600 | 19.895 | 0.1 | 0.49 | 19.75 | 19.895 | 19.75 | 900 |
| 1715704200 | 19.7975 | -0.25 | -1.23 | 19.965 | 19.965 | 19.7975 | 1 |
| 1715617800 | 20.045 | -0.07 | -0.32 | 20.045 | 20.045 | 20.045 | 0 |
| 1715358600 | 20.11 | -0.07 | -0.32 | 20.11 | 20.11 | 20.11 | 0 |
| 1715272200 | 20.175 | 0.09 | 0.42 | 20.175 | 20.175 | 20.175 | 0 |
| 1715185800 | 20.09 | 0.07 | 0.32 | 19.845 | 20.09 | 19.845 | 27 |
| 1715099400 | 20.025 | -0.03 | -0.14 | 20.115 | 20.115 | 20.025 | 3 |
| 1714753800 | 20.0525 | -0.04 | -0.19 | 20.165 | 20.165 | 20.0525 | 36 |
| 1714667400 | 20.09 | -0.17 | -0.84 | 20.09 | 20.09 | 20.09 | 0 |
| 1714581000 | 20.26 | -0.54 | -2.57 | 20.26 | 20.26 | 20.26 | 0 |
| 1714494600 | 20.795 | -0.19 | -0.91 | 20.795 | 20.795 | 20.795 | 0 |
| 1714408200 | 20.985 | -0.24 | -1.14 | 20.985 | 20.985 | 20.985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
