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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 21.73 | 0.11 | 0.51 | 21.69 | 21.73 | 21.63 | 3504 |
| 1732226460 | 21.62 | 0.05 | 0.23 | 21.66 | 21.69 | 21.62 | 1324 |
| 1732140000 | 21.57 | 0.24 | 1.13 | 21.49 | 21.57 | 21.45 | 2390 |
| 1732053600 | 21.33 | -0.19 | -0.88 | 21.26 | 21.41 | 21.26 | 3254 |
| 1731967200 | 21.52 | -0.07 | -0.32 | 21.38 | 21.57 | 21.29 | 10277 |
| 1731708000 | 21.59 | 0 | 0.00 | 21.58 | 21.59 | 21.5 | 4427 |
| 1731621600 | 21.59 | 0.39 | 1.84 | 21.41 | 21.61 | 21.39 | 5722 |
| 1731535200 | 21.2 | 0.4 | 1.92 | 20.85 | 21.26 | 20.85 | 10719 |
| 1731448800 | 20.8 | -0.14 | -0.67 | 21.04 | 21.04 | 20.77 | 3677 |
| 1731362400 | 20.94 | -0.09 | -0.43 | 21.05 | 21.06 | 20.87 | 4484 |
| 1731103200 | 21.03 | 0.1 | 0.48 | 20.93 | 21.06 | 20.83 | 9024 |
| 1731016800 | 20.93 | -0.12 | -0.57 | 20.99 | 21.05 | 20.93 | 25052 |
| 1730930400 | 21.05 | 0.5 | 2.43 | 21.01 | 21.2 | 21 | 14071 |
| 1730844000 | 20.55 | -0.09 | -0.44 | 20.6 | 20.63 | 20.42 | 2604 |
| 1730757600 | 20.64 | 0.14 | 0.68 | 20.49 | 20.64 | 20.41 | 4338 |
| 1730494800 | 20.5 | 0.6 | 3.02 | 20.25 | 20.83 | 20.25 | 4840 |
| 1730408400 | 19.9 | 0.09 | 0.45 | 19.92 | 19.98 | 19.84 | 4988 |
| 1730322240 | 19.81 | -0.09 | -0.45 | 19.9 | 19.96 | 19.8 | 4254 |
| 1730235600 | 19.9 | -0.26 | -1.29 | 20.03 | 20.03 | 19.85 | 5756 |
| 1730149200 | 20.16 | -0.07 | -0.35 | 19.95 | 20.16 | 19.95 | 5111 |
| 1729890000 | 20.23 | 0.11 | 0.55 | 20.27 | 20.28 | 20.16 | 2901 |
| 1729803600 | 20.12 | 0.01 | 0.05 | 20.2 | 20.2 | 20.07 | 1303 |
| 1729717200 | 20.11 | -0.12 | -0.59 | 20.17 | 20.17 | 20.04 | 1808 |
| 1729630800 | 20.23 | 0.01 | 0.05 | 20.27 | 20.27 | 20.14 | 24048 |
| 1729544400 | 20.22 | 0.04 | 0.20 | 20.23 | 20.23 | 20.22 | 376 |
| 1729285200 | 20.18 | -0.07 | -0.35 | 20.1 | 20.18 | 20.01 | 2439 |
| 1729198980 | 20.25 | 0.33 | 1.66 | 20.02 | 20.25 | 20.02 | 3623 |
| 1729112400 | 19.92 | 0.14 | 0.71 | 19.9 | 19.92 | 19.9 | 695 |
| 1729026000 | 19.78 | -0.52 | -2.56 | 19.87 | 20.03 | 19.78 | 32440 |
| 1728680400 | 20.3 | 0.19 | 0.94 | 20.28 | 20.35 | 20.28 | 9322 |
| 1728594000 | 20.11 | 0.05 | 0.25 | 20.15 | 20.22 | 20.11 | 4773 |
| 1728507600 | 20.06 | 0.1 | 0.50 | 19.7 | 20.06 | 19.7 | 2142 |
| 1728421200 | 19.96 | -0.27 | -1.33 | 20 | 20 | 19.79 | 14352 |
| 1728334800 | 20.23 | 0.05 | 0.25 | 20.37 | 20.37 | 20.23 | 5141 |
| 1728075600 | 20.18 | -0.08 | -0.39 | 20.31 | 20.35 | 20.14 | 15272 |
| 1727989200 | 20.26 | 0 | 0.00 | 20.26 | 20.33 | 20.26 | 2378 |
| 1727902800 | 20.26 | 0.16 | 0.80 | 20.32 | 20.35 | 20.07 | 4542 |
| 1727816400 | 20.1 | 0.35 | 1.77 | 19.9 | 20.11 | 19.9 | 6300 |
| 1727730000 | 19.75 | 0.23 | 1.18 | 19.56 | 19.75 | 19.56 | 1025 |
| 1727470800 | 19.52 | 0.45 | 2.36 | 19.43 | 19.52 | 19.35 | 2012 |
| 1727384400 | 19.07 | -0.26 | -1.35 | 18.91 | 19.19 | 18.83 | 8412 |
| 1727298000 | 19.33 | -0.45 | -2.28 | 19.72 | 19.74 | 19.25 | 8649 |
| 1727211600 | 19.78 | -0.01 | -0.05 | 19.72 | 19.79 | 19.72 | 6807 |
| 1727125200 | 19.79 | 0.21 | 1.07 | 19.85 | 19.87 | 19.7 | 1274 |
| 1726866000 | 19.58 | 0.1 | 0.51 | 19.38 | 19.58 | 19.38 | 2642 |
| 1726779600 | 19.48 | 0.18 | 0.93 | 19.61 | 19.7 | 19.45 | 56236 |
| 1726693440 | 19.3 | 0.04 | 0.21 | 19.24 | 19.47 | 19.24 | 3593 |
| 1726606800 | 19.26 | 0.2 | 1.05 | 19.17 | 19.28 | 19.17 | 2806 |
| 1726520400 | 19.06 | 0.2 | 1.06 | 19.02 | 19.15 | 18.94 | 5597 |
| 1726261200 | 18.86 | 0.14 | 0.75 | 18.86 | 18.89 | 18.82 | 6343 |
| 1726174800 | 18.72 | 0.18 | 0.97 | 18.59 | 18.72 | 18.45 | 5229 |
| 1726088400 | 18.54 | 0.01 | 0.05 | 18.65 | 18.65 | 18.21 | 7951 |
| 1726002000 | 18.53 | -0.29 | -1.54 | 18.8 | 18.8 | 18.39 | 77713 |
| 1725915600 | 18.82 | 0.21 | 1.13 | 18.61 | 18.96 | 18.61 | 11263 |
| 1725656400 | 18.61 | -0.32 | -1.69 | 19.02 | 19.02 | 18.51 | 8769 |
| 1725570000 | 18.93 | -0.13 | -0.68 | 19.03 | 19.05 | 18.87 | 4536 |
| 1725483600 | 19.06 | -0.37 | -1.90 | 19.45 | 19.45 | 19.06 | 2240 |
| 1725397200 | 19.43 | -0.47 | -2.36 | 19.48 | 19.53 | 19.4 | 4368 |
| 1725051600 | 19.9 | 0.07 | 0.35 | 19.7 | 19.9 | 19.59 | 3077 |
| 1724965200 | 19.83 | 0.25 | 1.28 | 19.67 | 19.86 | 19.67 | 4364 |
| 1724878800 | 19.58 | -0.16 | -0.81 | 19.66 | 19.7 | 19.52 | 3201 |
| 1724792400 | 19.74 | -0.21 | -1.05 | 19.94 | 19.94 | 19.69 | 2069 |
| 1724706000 | 19.95 | 0.11 | 0.55 | 20 | 20.09 | 19.88 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
