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 |
|---|---|---|---|---|---|---|---|
| 1728682800 | 22.11 | 0.11 | 0.50 | 21.9 | 22.11 | 21.88 | 4400 |
| 1728596400 | 22 | 0.04 | 0.18 | 22 | 22 | 22 | 0 |
| 1728510000 | 21.96 | -0.02 | -0.09 | 21.79 | 21.96 | 21.76 | 5100 |
| 1728423600 | 21.98 | -0.29 | -1.30 | 21.93 | 21.98 | 21.93 | 300 |
| 1728337200 | 22.27 | 0.18 | 0.81 | 22.24 | 22.27 | 22.24 | 4212 |
| 1728078000 | 22.09 | 0.17 | 0.78 | 22.09 | 22.09 | 22.09 | 0 |
| 1727991600 | 21.92 | -0.16 | -0.72 | 21.75 | 21.92 | 21.75 | 4000 |
| 1727905200 | 22.08 | 0.26 | 1.19 | 22.09 | 22.09 | 21.88 | 14005 |
| 1727818800 | 21.82 | 0.02 | 0.09 | 21.79 | 21.82 | 21.79 | 3950 |
| 1727732400 | 21.8 | -0.43 | -1.93 | 21.89 | 21.92 | 21.8 | 4310 |
| 1727473200 | 22.23 | 0.19 | 0.86 | 22.13 | 22.23 | 22.13 | 2840 |
| 1727386800 | 22.04 | 0.75 | 3.52 | 22.09 | 22.1 | 21.87 | 8400 |
| 1727300400 | 21.29 | 0.1 | 0.47 | 21.2 | 21.29 | 21.19 | 3768 |
| 1727214000 | 21.19 | 0.39 | 1.88 | 21 | 21.2 | 21 | 4789 |
| 1727127600 | 20.8 | 0.06 | 0.29 | 20.8 | 20.8 | 20.8 | 1600 |
| 1726868400 | 20.74 | -0.19 | -0.91 | 20.74 | 20.74 | 20.74 | 1600 |
| 1726782000 | 20.93 | 0.33 | 1.60 | 20.93 | 20.93 | 20.93 | 186 |
| 1726695600 | 20.6 | -0.1 | -0.48 | 20.6 | 20.6 | 20.6 | 600 |
| 1726609200 | 20.7 | 0.03 | 0.15 | 20.79 | 20.79 | 20.7 | 3500 |
| 1726522800 | 20.67 | -0.02 | -0.10 | 20.67 | 20.67 | 20.67 | 0 |
| 1726263600 | 20.69 | 0.1 | 0.49 | 20.69 | 20.69 | 20.69 | 0 |
| 1726177200 | 20.59 | 0.17 | 0.83 | 20.59 | 20.59 | 20.59 | 0 |
| 1726090800 | 20.42 | 0.1 | 0.49 | 20.42 | 20.42 | 20.42 | 91 |
| 1726004400 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1725918000 | 20.32 | 0.14 | 0.69 | 20.32 | 20.32 | 20.32 | 0 |
| 1725658800 | 20.18 | -0.29 | -1.42 | 20.18 | 20.18 | 20.18 | 0 |
| 1725572400 | 20.47 | -0.04 | -0.20 | 20.47 | 20.47 | 20.47 | 0 |
| 1725486000 | 20.51 | -0.01 | -0.05 | 20.51 | 20.51 | 20.51 | 0 |
| 1725399600 | 20.52 | -0.29 | -1.39 | 20.52 | 20.52 | 20.52 | 102 |
| 1725054000 | 20.81 | 0.01 | 0.05 | 20.81 | 20.81 | 20.81 | 5 |
| 1724967600 | 20.8 | 0.06 | 0.29 | 20.8 | 20.8 | 20.8 | 66 |
| 1724881200 | 20.74 | -0.14 | -0.67 | 20.74 | 20.74 | 20.74 | 0 |
| 1724794800 | 20.88 | -0.19 | -0.90 | 20.88 | 20.88 | 20.88 | 0 |
| 1724708400 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1724449200 | 21.07 | 0.16 | 0.77 | 21.07 | 21.07 | 21.07 | 0 |
| 1724362800 | 20.91 | -0.28 | -1.32 | 20.91 | 20.91 | 20.91 | 0 |
| 1724276400 | 21.19 | 0.02 | 0.09 | 21.2 | 21.2 | 21.19 | 800 |
| 1724190000 | 21.17 | -0.16 | -0.75 | 21.21 | 21.21 | 21.17 | 131 |
| 1724103600 | 21.33 | 0.22 | 1.04 | 21.33 | 21.33 | 21.33 | 1 |
| 1723844400 | 21.11 | 0.19 | 0.91 | 21.07 | 21.16 | 21.07 | 1101 |
| 1723758000 | 20.92 | 0.21 | 1.01 | 20.85 | 20.92 | 20.85 | 100 |
| 1723671600 | 20.71 | -0.08 | -0.38 | 20.71 | 20.71 | 20.71 | 0 |
| 1723585200 | 20.79 | 0.17 | 0.82 | 20.79 | 20.79 | 20.79 | 0 |
| 1723498800 | 20.62 | 0.16 | 0.78 | 20.63 | 20.63 | 20.6 | 2412 |
| 1723239600 | 20.46 | 0.06 | 0.29 | 20.46 | 20.46 | 20.46 | 0 |
| 1723153200 | 20.4 | 0.42 | 2.10 | 20.12 | 20.4 | 20.12 | 1959 |
| 1723066800 | 19.98 | 0.19 | 0.96 | 20.03 | 20.04 | 19.98 | 700 |
| 1722980400 | 19.79 | -0.68 | -3.32 | 19.8 | 19.8 | 19.79 | 1004 |
| 1722634800 | 20.47 | -0.28 | -1.35 | 20.47 | 20.47 | 20.47 | 0 |
| 1722548400 | 20.75 | -0.28 | -1.33 | 20.7 | 20.75 | 20.7 | 501 |
| 1722462000 | 21.03 | 0.33 | 1.59 | 20.85 | 21.03 | 20.85 | 900 |
| 1722375600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 47 |
| 1722289200 | 20.7 | -0.1 | -0.48 | 20.61 | 20.73 | 20.61 | 700 |
| 1722030000 | 20.8 | 0.16 | 0.78 | 20.8 | 20.8 | 20.8 | 0 |
| 1721943600 | 20.64 | 0.09 | 0.44 | 20.66 | 20.69 | 20.63 | 6600 |
| 1721857200 | 20.55 | -0.24 | -1.15 | 20.55 | 20.55 | 20.55 | 0 |
| 1721770800 | 20.79 | -0.04 | -0.19 | 20.84 | 20.84 | 20.79 | 400 |
| 1721684400 | 20.83 | 0 | 0.00 | 20.84 | 20.84 | 20.83 | 300 |
| 1721425200 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1721338800 | 20.83 | -0.12 | -0.57 | 20.83 | 20.83 | 20.83 | 0 |
| 1721252400 | 20.95 | -0.27 | -1.27 | 20.95 | 20.95 | 20.95 | 0 |
| 1721166000 | 21.22 | 0.09 | 0.43 | 21.22 | 21.22 | 21.22 | 0 |
| 1721079600 | 21.13 | -0.15 | -0.70 | 21.13 | 21.13 | 21.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
