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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 22.485 | 0.15 | 0.67 | 22.34 | 22.5 | 22.335 | 5506 |
| 1721061000 | 22.335 | 0.14 | 0.63 | 22.24 | 22.355 | 22.14 | 52618 |
| 1720801800 | 22.195 | 0.11 | 0.50 | 22.085 | 22.245 | 22.015 | 38507 |
| 1720715400 | 22.085 | 0.29 | 1.31 | 22.005 | 22.25 | 21.945 | 2012 |
| 1720629000 | 21.8 | -0.27 | -1.22 | 22.145 | 22.16 | 21.76 | 2809 |
| 1720542600 | 22.07 | -0.16 | -0.70 | 22.395 | 22.425 | 22.03 | 4865 |
| 1720456200 | 22.225 | -0.14 | -0.63 | 22.335 | 22.365 | 22.165 | 7963 |
| 1720197000 | 22.365 | 0.01 | 0.04 | 22.395 | 22.44 | 22.31 | 4303 |
| 1720110600 | 22.355 | -0.15 | -0.64 | 22.44 | 22.475 | 22.355 | 20551 |
| 1720024200 | 22.5 | 0.19 | 0.85 | 22.435 | 22.51 | 22.36 | 5379 |
| 1719937800 | 22.31 | 0.03 | 0.13 | 22.31 | 22.385 | 21.915 | 7937 |
| 1719851400 | 22.28 | -0.12 | -0.54 | 22.445 | 22.445 | 22.155 | 3988 |
| 1719592200 | 22.4 | 0.21 | 0.95 | 22.37 | 22.5 | 22.36 | 13861 |
| 1719505800 | 22.19 | 0.39 | 1.79 | 21.83 | 22.21 | 21.755 | 8127 |
| 1719419400 | 21.8 | 0.02 | 0.07 | 21.735 | 21.85 | 21.67 | 6038 |
| 1719333000 | 21.785 | 0.04 | 0.16 | 21.74 | 21.79 | 21.695 | 11082 |
| 1719246600 | 21.75 | 0.01 | 0.05 | 21.825 | 21.83 | 21.645 | 19227 |
| 1718987400 | 21.74 | 0.02 | 0.12 | 21.685 | 21.75 | 21.605 | 7831 |
| 1718901000 | 21.715 | 0.07 | 0.30 | 21.755 | 21.82 | 21.545 | 12534 |
| 1718814600 | 21.65 | -0.06 | -0.28 | 21.63 | 21.68 | 21.595 | 11611 |
| 1718728200 | 21.71 | 0.05 | 0.21 | 21.835 | 21.895 | 21.665 | 7508 |
| 1718641800 | 21.665 | -0.09 | -0.39 | 21.79 | 21.845 | 21.625 | 16727 |
| 1718382600 | 21.75 | -0.03 | -0.14 | 21.79 | 21.87 | 21.75 | 13764 |
| 1718296200 | 21.78 | 0.09 | 0.39 | 21.88 | 21.985 | 21.75 | 8039 |
| 1718209800 | 21.695 | 0.14 | 0.63 | 21.67 | 21.8 | 21.62 | 5362 |
| 1718123400 | 21.56 | 0.01 | 0.07 | 21.575 | 21.58 | 21.49 | 3498 |
| 1718037000 | 21.545 | 0.35 | 1.63 | 21.265 | 21.545 | 21.265 | 4508 |
| 1717777800 | 21.2 | 0.01 | 0.05 | 21.205 | 21.205 | 21.04 | 28285 |
| 1717691400 | 21.19 | 0.2 | 0.95 | 21.115 | 21.2 | 21.04 | 7476 |
| 1717605000 | 20.99 | 0.29 | 1.40 | 20.76 | 20.99 | 20.75 | 14301 |
| 1717518600 | 20.7 | -0.09 | -0.41 | 20.745 | 20.8 | 20.655 | 6864 |
| 1717432200 | 20.785 | 0.05 | 0.22 | 21.09 | 21.22 | 20.785 | 7147 |
| 1717173000 | 20.74 | -0.47 | -2.19 | 21.015 | 21.03 | 20.74 | 55834 |
| 1717086600 | 21.205 | -0.42 | -1.92 | 21.52 | 21.525 | 21.165 | 6774 |
| 1717000200 | 21.62 | -0.1 | -0.44 | 21.5 | 21.62 | 21.41 | 3978 |
| 1716913800 | 21.715 | -0.3 | -1.34 | 21.9 | 21.975 | 21.68 | 6027 |
| 1716827400 | 22.01 | 0.02 | 0.07 | 21.97 | 22.01 | 21.895 | 3639 |
| 1716568200 | 21.995 | -0.02 | -0.09 | 21.92 | 22.01 | 21.86 | 11781 |
| 1716481800 | 22.015 | -0.1 | -0.43 | 22.235 | 22.235 | 21.92 | 12066 |
| 1716395400 | 22.11 | 0.02 | 0.11 | 22.045 | 22.17 | 22.025 | 4535 |
| 1716309000 | 22.085 | -0.06 | -0.25 | 22.11 | 22.12 | 21.92 | 8839 |
| 1716222600 | 22.14 | -0.08 | -0.36 | 22.11 | 22.215 | 22.065 | 9057 |
| 1715963400 | 22.22 | -0.1 | -0.45 | 22.28 | 22.345 | 22.13 | 13512 |
| 1715877000 | 22.32 | 0.16 | 0.72 | 22.38 | 22.415 | 22.185 | 20411 |
| 1715790600 | 22.16 | 0.09 | 0.41 | 22.165 | 22.225 | 22.02 | 13780 |
| 1715704200 | 22.07 | 0.22 | 0.98 | 21.98 | 22.165 | 21.98 | 10457 |
| 1715617800 | 21.855 | 0.11 | 0.51 | 21.66 | 21.855 | 21.63 | 3313 |
| 1715358600 | 21.745 | 0.09 | 0.42 | 21.625 | 21.83 | 21.625 | 5756 |
| 1715272200 | 21.655 | -0.04 | -0.18 | 21.65 | 21.67 | 21.585 | 2656 |
| 1715185800 | 21.695 | -0.24 | -1.09 | 21.875 | 21.91 | 21.62 | 19177 |
| 1715099400 | 21.935 | 0.1 | 0.46 | 21.92 | 21.97 | 21.785 | 17187 |
| 1715013000 | 21.835 | 0.28 | 1.28 | 21.74 | 21.925 | 21.635 | 4002 |
| 1714753800 | 21.56 | -0.26 | -1.17 | 21.63 | 21.775 | 21.52 | 11352 |
| 1714667400 | 21.815 | -0.36 | -1.62 | 21.87 | 21.925 | 21.655 | 14810 |
| 1714494600 | 22.175 | -0.24 | -1.05 | 22.34 | 22.36 | 22.135 | 10587 |
| 1714408200 | 22.41 | -0.02 | -0.09 | 22.355 | 22.425 | 22.345 | 5249 |
| 1714149000 | 22.43 | 0.61 | 2.80 | 21.88 | 22.445 | 21.88 | 10298 |
| 1714062600 | 21.82 | -0.36 | -1.62 | 22.135 | 22.25 | 21.75 | 24980 |
| 1713976200 | 22.18 | 0.08 | 0.36 | 22.14 | 22.32 | 22.1 | 11341 |
| 1713889800 | 22.1 | 0.63 | 2.93 | 21.765 | 22.1 | 21.645 | 13239 |
| 1713803400 | 21.47 | -0.06 | -0.26 | 21.58 | 21.98 | 21.445 | 15338 |
| 1713544200 | 21.525 | -0.26 | -1.17 | 21.555 | 21.685 | 21.46 | 7446 |
| 1713457800 | 21.78 | 0.01 | 0.05 | 21.59 | 21.83 | 21.44 | 35635 |
| 1713371400 | 21.77 | -0.16 | -0.71 | 21.86 | 21.99 | 21.77 | 8679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
