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 |
|---|---|---|---|---|---|---|---|
| 1733352000 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1733265600 | 22.46 | -0.09 | -0.40 | 22.65 | 22.65 | 22.46 | 400 |
| 1733179200 | 22.55 | -0.04 | -0.18 | 22.58 | 22.58 | 22.55 | 125 |
| 1732920000 | 22.59 | -0.12 | -0.53 | 22.56 | 22.59 | 22.5 | 3410 |
| 1732833600 | 22.71 | 0.12 | 0.53 | 22.62 | 22.71 | 22.62 | 1100 |
| 1732747200 | 22.59 | -0.08 | -0.35 | 22.6 | 22.6 | 22.58 | 500 |
| 1732660800 | 22.67 | 0 | 0.00 | 22.69 | 22.69 | 22.66 | 500 |
| 1732574400 | 22.67 | 0.2 | 0.89 | 22.49 | 22.75 | 22.49 | 713 |
| 1732315200 | 22.47 | 0.12 | 0.54 | 22.46 | 22.47 | 22.46 | 200 |
| 1732228800 | 22.35 | 0.17 | 0.77 | 22.3 | 22.38 | 22.3 | 700 |
| 1732142400 | 22.18 | 0.06 | 0.27 | 22.06 | 22.18 | 21.93 | 2270 |
| 1732056000 | 22.12 | 0.09 | 0.41 | 21.84 | 22.12 | 21.84 | 800 |
| 1731969600 | 22.03 | 0.01 | 0.05 | 22.24 | 22.24 | 21.99 | 2100 |
| 1731710400 | 22.02 | -0.12 | -0.54 | 22.005 | 22.02 | 22.005 | 500 |
| 1731624000 | 22.14 | -0.02 | -0.09 | 22.31 | 22.35 | 22.13 | 1900 |
| 1731537600 | 22.16 | 0.03 | 0.14 | 22.22 | 22.22 | 22.11 | 1700 |
| 1731451200 | 22.13 | -0.13 | -0.58 | 22.26 | 22.26 | 22.06 | 580 |
| 1731364800 | 22.26 | 0.34 | 1.55 | 22.15 | 22.26 | 22.15 | 601 |
| 1731105600 | 21.92 | -0.01 | -0.05 | 21.92 | 21.92 | 21.92 | 200 |
| 1731019200 | 21.93 | -0.05 | -0.23 | 21.96 | 21.98 | 21.93 | 301 |
| 1730932800 | 21.98 | 0.74 | 3.48 | 21.91 | 21.98 | 21.91 | 477 |
| 1730846400 | 21.24 | 0.26 | 1.24 | 21.19 | 21.24 | 21.19 | 100 |
| 1730760000 | 20.98 | -0.11 | -0.52 | 21.03 | 21.03 | 20.98 | 2100 |
| 1730497200 | 21.09 | 0.03 | 0.14 | 21.24 | 21.24 | 21.09 | 20477 |
| 1730410800 | 21.06 | -0.37 | -1.73 | 21.29 | 21.29 | 21.06 | 2000 |
| 1730324400 | 21.43 | 0.03 | 0.14 | 21.31 | 21.51 | 21.31 | 9400 |
| 1730238000 | 21.4 | 0.2 | 0.94 | 21.27 | 21.42 | 21.27 | 2358 |
| 1730151600 | 21.2 | 0.22 | 1.05 | 21.19 | 21.21 | 21.19 | 401 |
| 1729892400 | 20.98 | -0.01 | -0.05 | 21 | 21.02 | 20.97 | 703 |
| 1729806000 | 20.99 | 0.19 | 0.91 | 20.95 | 20.99 | 20.89 | 406 |
| 1729719600 | 20.8 | -0.33 | -1.56 | 20.85 | 20.85 | 20.8 | 600 |
| 1729633200 | 21.13 | 0.06 | 0.28 | 21.05 | 21.14 | 21.05 | 1300 |
| 1729546800 | 21.07 | -0.09 | -0.43 | 21.08 | 21.1 | 20.97 | 6200 |
| 1729287600 | 21.16 | 0.02 | 0.09 | 21.17 | 21.19 | 21.14 | 900 |
| 1729201200 | 21.14 | 0.05 | 0.24 | 21.14 | 21.17 | 21.13 | 1300 |
| 1729114800 | 21.09 | 0.27 | 1.30 | 21 | 21.12 | 21 | 810 |
| 1729028400 | 20.82 | 0.1 | 0.48 | 20.87 | 20.87 | 20.82 | 101 |
| 1728682800 | 20.72 | 0.18 | 0.88 | 20.72 | 20.72 | 20.72 | 78 |
| 1728596400 | 20.54 | -0.07 | -0.34 | 20.6 | 20.6 | 20.49 | 645 |
| 1728510000 | 20.61 | 0.3 | 1.48 | 20.46 | 20.61 | 20.46 | 570 |
| 1728423600 | 20.31 | 0.12 | 0.59 | 20.36 | 20.36 | 20.3 | 400 |
| 1728337200 | 20.19 | -0.02 | -0.10 | 20.27 | 20.27 | 20.15 | 301 |
| 1728078000 | 20.21 | 0.39 | 1.97 | 20.1 | 20.21 | 20.1 | 1410 |
| 1727991600 | 19.82 | -0.06 | -0.30 | 19.76 | 19.82 | 19.74 | 401 |
| 1727905200 | 19.88 | 0.09 | 0.45 | 19.83 | 19.88 | 19.83 | 100 |
| 1727818800 | 19.79 | -0.22 | -1.10 | 19.9 | 19.9 | 19.79 | 1663 |
| 1727732400 | 20.01 | -0.21 | -1.04 | 19.88 | 20.01 | 19.88 | 595 |
| 1727473200 | 20.22 | -0.14 | -0.69 | 20.22 | 20.22 | 20.22 | 55 |
| 1727386800 | 20.36 | 0.45 | 2.26 | 20.36 | 20.36 | 20.36 | 0 |
| 1727300400 | 19.91 | -0.15 | -0.75 | 19.93 | 19.93 | 19.91 | 150 |
| 1727214000 | 20.06 | 0.25 | 1.26 | 19.93 | 20.06 | 19.93 | 201 |
| 1727127600 | 19.81 | 0.01 | 0.05 | 19.68 | 19.81 | 19.68 | 801 |
| 1726868400 | 19.8 | 0.05 | 0.25 | 19.75 | 19.8 | 19.73 | 825 |
| 1726782000 | 19.75 | 0.29 | 1.49 | 19.75 | 19.75 | 19.75 | 100 |
| 1726695600 | 19.46 | 0.03 | 0.15 | 19.49 | 19.56 | 19.46 | 1300 |
| 1726609200 | 19.43 | 0.21 | 1.09 | 19.46 | 19.46 | 19.43 | 116 |
| 1726522800 | 19.22 | 0.09 | 0.47 | 19.22 | 19.22 | 19.22 | 849 |
| 1726263600 | 19.13 | 0.2 | 1.06 | 19.19 | 19.19 | 19.13 | 216 |
| 1726177200 | 18.93 | 0.2 | 1.07 | 18.93 | 18.93 | 18.93 | 160 |
| 1726090800 | 18.73 | 0.06 | 0.32 | 18.715 | 18.73 | 18.7 | 234 |
| 1726004400 | 18.67 | -0.07 | -0.37 | 18.65 | 18.67 | 18.47 | 3640 |
| 1725918000 | 18.74 | 0.17 | 0.92 | 18.77 | 18.77 | 18.74 | 400 |
| 1725658800 | 18.57 | -0.11 | -0.59 | 18.67 | 18.67 | 18.54 | 202 |
| 1725572400 | 18.68 | -0.02 | -0.11 | 18.8 | 18.8 | 18.68 | 902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
