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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 22.01 | -0.4 | -1.78 | 22.07 | 22.19 | 22.01 | 1245 |
| 1738276800 | 22.41 | 0.2 | 0.90 | 22.44 | 22.45 | 22.34 | 453 |
| 1738190400 | 22.21 | 0.08 | 0.36 | 22.13 | 22.21 | 22.13 | 364 |
| 1738104000 | 22.13 | 0.31 | 1.42 | 22.13 | 22.14 | 22.13 | 2505 |
| 1738017600 | 21.82 | 0.19 | 0.88 | 21.15 | 21.82 | 21.15 | 328 |
| 1737758400 | 21.63 | -0.19 | -0.87 | 21.64 | 21.64 | 21.63 | 300 |
| 1737672000 | 21.82 | 0.12 | 0.55 | 21.66 | 21.82 | 21.66 | 800 |
| 1737585600 | 21.7 | -0.27 | -1.23 | 21.87 | 21.94 | 21.7 | 9214 |
| 1737499200 | 21.97 | 0 | 0.00 | 22.1 | 22.11 | 21.84 | 902 |
| 1737412800 | 21.97 | 0.07 | 0.32 | 22.09 | 22.09 | 21.97 | 100 |
| 1737153600 | 21.9 | 0.23 | 1.06 | 21.67 | 21.98 | 21.67 | 400 |
| 1737067200 | 21.67 | 0.1 | 0.46 | 21.63 | 21.69 | 21.63 | 300 |
| 1736980800 | 21.57 | 0.1 | 0.47 | 22 | 22 | 21.57 | 405 |
| 1736894400 | 21.47 | 0.17 | 0.80 | 21.47 | 21.47 | 21.45 | 1100 |
| 1736808000 | 21.3 | -0.02 | -0.09 | 21.21 | 21.3 | 21.11 | 1550 |
| 1736548800 | 21.32 | -0.15 | -0.70 | 21.44 | 21.44 | 21.29 | 900 |
| 1736462400 | 21.47 | 0.09 | 0.42 | 21.47 | 21.47 | 21.47 | 100 |
| 1736376000 | 21.38 | 0.1 | 0.47 | 21.38 | 21.38 | 21.38 | 3 |
| 1736289600 | 21.28 | -0.22 | -1.02 | 21.34 | 21.35 | 21.23 | 2200 |
| 1736203200 | 21.5 | 0.02 | 0.09 | 21.65 | 21.65 | 21.5 | 150 |
| 1735944000 | 21.48 | 0.09 | 0.42 | 21.38 | 21.52 | 21.38 | 323 |
| 1735857600 | 21.39 | -0.23 | -1.06 | 21.31 | 21.39 | 21.31 | 201 |
| 1735684800 | 21.62 | -0.23 | -1.05 | 21.62 | 21.62 | 21.62 | 15 |
| 1735598400 | 21.85 | -0.15 | -0.68 | 21.85 | 21.85 | 21.85 | 0 |
| 1735339200 | 22 | -0.08 | -0.36 | 22.14 | 22.14 | 21.87 | 4505 |
| 1735080000 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1734993600 | 22.08 | 0.06 | 0.27 | 22.16 | 22.16 | 22.01 | 902 |
| 1734734400 | 22.02 | 0.46 | 2.13 | 22.14 | 22.14 | 22.02 | 2500 |
| 1734648000 | 21.56 | 0.18 | 0.84 | 21.495 | 21.56 | 21.495 | 102 |
| 1734561600 | 21.38 | -0.79 | -3.56 | 22.23 | 22.23 | 21.35 | 1200 |
| 1734475200 | 22.17 | -0.09 | -0.40 | 22.18 | 22.18 | 22.17 | 105 |
| 1734388800 | 22.26 | -0.09 | -0.40 | 22.24 | 22.26 | 22.24 | 830 |
| 1734129600 | 22.35 | -0.24 | -1.06 | 22.5 | 22.5 | 22.35 | 511 |
| 1734043200 | 22.59 | -0.21 | -0.92 | 22.97 | 22.97 | 22.59 | 400 |
| 1733956800 | 22.8 | 0.21 | 0.93 | 22.82 | 22.82 | 22.8 | 100 |
| 1733870400 | 22.59 | 0.06 | 0.27 | 22.75 | 22.75 | 22.59 | 820 |
| 1733784000 | 22.53 | -0.38 | -1.66 | 22.91 | 22.91 | 22.53 | 300 |
| 1733524800 | 22.91 | 0.01 | 0.04 | 22.91 | 22.91 | 22.91 | 200 |
| 1733438400 | 22.9 | 0.16 | 0.70 | 23.01 | 23.01 | 22.9 | 212 |
| 1733352000 | 22.74 | 0.28 | 1.25 | 22.71 | 22.74 | 22.71 | 100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
