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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 21.25 | -0.07 | -0.33 | 21.39 | 21.39 | 21.1 | 62041 |
| 1732578000 | 21.32 | 0.15 | 0.71 | 21.46 | 21.565 | 21.27 | 29540 |
| 1732318800 | 21.17 | 0.08 | 0.36 | 21.17 | 21.23 | 21.12 | 29403 |
| 1732232400 | 21.095 | 0.09 | 0.45 | 21.1 | 21.1946 | 21 | 136615 |
| 1732146000 | 21 | -0.12 | -0.57 | 21.12 | 21.12 | 20.95 | 47346 |
| 1732059600 | 21.12 | -0.24 | -1.12 | 21.34 | 21.34 | 21.12 | 74409 |
| 1731973200 | 21.36 | -0.02 | -0.09 | 21.4 | 21.55 | 21.36 | 49937 |
| 1731714000 | 21.38 | 0.04 | 0.19 | 21.29 | 21.4188 | 21.2275 | 36682 |
| 1731627600 | 21.34 | -0.08 | -0.37 | 21.38 | 21.45 | 21.27 | 68466 |
| 1731541200 | 21.42 | -0.13 | -0.60 | 21.7048 | 21.7048 | 21.34 | 52763 |
| 1731454800 | 21.55 | -0.25 | -1.15 | 21.737495 | 21.77 | 21.49 | 59799 |
| 1731368400 | 21.7998 | -0.19 | -0.86 | 22.06 | 22.06 | 21.6501 | 54308 |
| 1731109200 | 21.99 | 0.22 | 1.03 | 21.82 | 22.04 | 21.82 | 41619 |
| 1731022800 | 21.765 | 0.16 | 0.72 | 21.635 | 21.83 | 21.59 | 44162 |
| 1730936400 | 21.61 | -0.47 | -2.13 | 21.53 | 21.86 | 21.53 | 77196 |
| 1730850000 | 22.08 | 0.31 | 1.42 | 21.83 | 22.13 | 21.8 | 126349 |
| 1730763600 | 21.77 | 0.42 | 1.97 | 21.39 | 21.82 | 21.39 | 98192 |
| 1730500800 | 21.35 | -0.54 | -2.47 | 21.66 | 21.69 | 21.29 | 51056 |
| 1730414400 | 21.89 | 0 | 0.00 | 21.93 | 22.02 | 21.78 | 134883 |
| 1730328000 | 21.89 | -0.06 | -0.27 | 22.18 | 22.19 | 21.88 | 75090 |
| 1730241600 | 21.95 | -0.14 | -0.63 | 21.99 | 22.02 | 21.87 | 84436 |
| 1730155200 | 22.09 | 0.01 | 0.05 | 22.2 | 22.2 | 21.92 | 47247 |
| 1729896000 | 22.08 | -0.12 | -0.54 | 22.33 | 22.4489 | 22.06 | 58122 |
| 1729809600 | 22.2 | -0.08 | -0.36 | 22.34 | 22.36 | 22.16 | 44399 |
| 1729723200 | 22.28 | -0.4 | -1.76 | 22.56 | 22.63 | 22.25 | 121426 |
| 1729636800 | 22.68 | 0.15 | 0.67 | 22.59 | 22.7 | 22.36 | 77215 |
| 1729550400 | 22.53 | -0.34 | -1.49 | 22.79 | 22.79 | 22.3933 | 54305 |
| 1729291200 | 22.87 | -0.06 | -0.26 | 22.99 | 23 | 22.87 | 58309 |
| 1729204800 | 22.93 | -0.12 | -0.52 | 23 | 23.04 | 22.9 | 71072 |
| 1729118400 | 23.05 | 0.14 | 0.61 | 23 | 23.05 | 22.9204 | 28930 |
| 1729032000 | 22.91 | 0.19 | 0.84 | 22.83 | 23.04 | 22.785 | 47961 |
| 1728945600 | 22.72 | 0.12 | 0.53 | 22.6 | 22.72 | 22.5 | 44335 |
| 1728686400 | 22.6 | 0.24 | 1.07 | 22.34 | 22.6 | 22.34 | 75018 |
| 1728600000 | 22.36 | -0.28 | -1.24 | 22.6202 | 22.6202 | 22.3 | 98052 |
| 1728513600 | 22.64 | 0 | 0.00 | 22.64 | 22.82 | 22.57 | 52831 |
| 1728427200 | 22.64 | 0.15 | 0.67 | 22.52 | 22.7 | 22.47 | 48710 |
| 1728340800 | 22.49 | -0.25 | -1.10 | 22.69 | 22.7275 | 22.45 | 47052 |
| 1728081600 | 22.74 | -0.15 | -0.66 | 22.82 | 22.83 | 22.7 | 102167 |
| 1727995200 | 22.89 | -0.02 | -0.09 | 22.94 | 22.98 | 22.87 | 64976 |
| 1727908800 | 22.91 | 0.04 | 0.17 | 22.82 | 22.95 | 22.82 | 62225 |
| 1727822400 | 22.87 | 0.06 | 0.26 | 22.92 | 23.04 | 22.83 | 178264 |
| 1727735520 | 22.81 | -0.38 | -1.64 | 23.23 | 23.2656 | 22.7 | 196688 |
| 1727476800 | 23.19 | -0.1 | -0.43 | 23.42 | 23.43 | 23.18 | 73798 |
| 1727390400 | 23.29 | -0.01 | -0.04 | 23.44 | 23.44 | 23.26 | 58585 |
| 1727304000 | 23.3 | 0 | 0.00 | 23.33 | 23.42 | 23.21 | 58449 |
| 1727217600 | 23.3 | 0.12 | 0.52 | 23.18 | 23.39 | 23.124 | 76333 |
| 1727131200 | 23.18 | -0.05 | -0.22 | 23.27 | 23.32 | 23.12 | 59027 |
| 1726872000 | 23.23 | 0.07 | 0.30 | 23.15 | 23.28 | 23.11 | 63917 |
| 1726785600 | 23.16 | 0.21 | 0.92 | 23.14 | 23.23 | 23.03 | 45512 |
| 1726699200 | 22.95 | 0.03 | 0.13 | 22.95 | 23.03 | 22.8432 | 62694 |
| 1726612800 | 22.92 | 0.11 | 0.48 | 22.9 | 22.98 | 22.76 | 91731 |
| 1726526400 | 22.81 | 0.12 | 0.53 | 22.76 | 22.86 | 22.6619 | 44497 |
| 1726267200 | 22.69 | 0.23 | 1.02 | 22.51 | 22.7 | 22.51 | 112567 |
| 1726180800 | 22.46 | 0.09 | 0.40 | 22.41 | 22.52 | 22.38 | 49737 |
| 1726094400 | 22.37 | 0.09 | 0.40 | 22.26 | 22.42 | 22.16 | 81161 |
| 1726008000 | 22.28 | 0 | 0.00 | 22.35 | 22.38 | 22.1801 | 60683 |
| 1725921600 | 22.28 | 0.19 | 0.86 | 22.16 | 22.31 | 22.16 | 77476 |
| 1725662400 | 22.09 | -0.09 | -0.41 | 22.19 | 22.25 | 21.9962 | 78351 |
| 1725576000 | 22.18 | 0.16 | 0.73 | 22.08 | 22.18 | 22.08 | 39085 |
| 1725489600 | 22.02 | 0.25 | 1.15 | 21.79 | 22.0798 | 21.77 | 57671 |
| 1725403200 | 21.769 | 0.07 | 0.32 | 21.82 | 21.8299 | 21.66 | 35761 |
| 1725057600 | 21.7 | -0.12 | -0.55 | 21.82 | 21.91 | 21.65 | 53480 |
| 1724971200 | 21.82 | 0.1 | 0.46 | 21.82 | 21.85 | 21.72 | 43893 |
| 1724884800 | 21.72 | 0.03 | 0.14 | 21.71 | 21.7593 | 21.66 | 54969 |
| 1724798400 | 21.69 | 0.2 | 0.93 | 21.49 | 21.69 | 21.48 | 72922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
