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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 19.48 | -0.05 | -0.26 | 19.45 | 19.54 | 19.42 | 34422 |
| 1741902000 | 19.53 | 0.1 | 0.51 | 19.37 | 19.56 | 19.32 | 101306 |
| 1741815600 | 19.43 | -0.16 | -0.82 | 19.6 | 19.63 | 19.42 | 172543 |
| 1741729200 | 19.59 | -0.09 | -0.46 | 19.65 | 19.82 | 19.49 | 201049 |
| 1741642800 | 19.68 | 0.08 | 0.41 | 19.76 | 19.84 | 19.67 | 91562 |
| 1741387200 | 19.6 | 0.1 | 0.51 | 19.6 | 19.69 | 19.54 | 142824 |
| 1741300800 | 19.5 | -0.35 | -1.76 | 19.74 | 19.74 | 19.47 | 292148 |
| 1741214400 | 19.85 | -0.18 | -0.90 | 19.95 | 20 | 19.76 | 125076 |
| 1741128000 | 20.03 | -0.16 | -0.79 | 20.1 | 20.18 | 20 | 51486 |
| 1741041600 | 20.19 | 0.25 | 1.25 | 19.87 | 20.21 | 19.86 | 108415 |
| 1740782400 | 19.94 | 0.12 | 0.61 | 19.91 | 20.01 | 19.88 | 392019 |
| 1740696000 | 19.82 | 0.02 | 0.10 | 19.79 | 19.88 | 19.78 | 200496 |
| 1740609600 | 19.8 | -0.01 | -0.05 | 19.81 | 19.85 | 19.73 | 97144 |
| 1740523200 | 19.81 | 0.2 | 1.02 | 19.76 | 19.82 | 19.72 | 109797 |
| 1740436800 | 19.61 | 0.04 | 0.20 | 19.53 | 19.61 | 19.49 | 112087 |
| 1740177600 | 19.57 | 0.25 | 1.29 | 19.42 | 19.65 | 19.41 | 187653 |
| 1740091200 | 19.32 | -0.1 | -0.51 | 19.39 | 19.41 | 19.32 | 61650 |
| 1740004800 | 19.42 | -0.01 | -0.05 | 19.4 | 19.43 | 19.36 | 119783 |
| 1739918400 | 19.43 | -0.2 | -1.02 | 19.43 | 19.51 | 19.42 | 80980 |
| 1739572800 | 19.63 | 0 | 0.00 | 19.62 | 19.69 | 19.6 | 91049 |
| 1739486400 | 19.63 | 0.2 | 1.03 | 19.54 | 19.69 | 19.54 | 93578 |
| 1739400000 | 19.43 | -0.19 | -0.97 | 19.48 | 19.48 | 19.41 | 114860 |
| 1739313600 | 19.62 | -0.07 | -0.36 | 19.63 | 19.63 | 19.6 | 17107 |
| 1739227200 | 19.69 | -0.03 | -0.15 | 19.78 | 19.82 | 19.67 | 45237 |
| 1738968000 | 19.72 | -0.29 | -1.45 | 19.8 | 19.81 | 19.7 | 66860 |
| 1738881600 | 20.01 | -0.07 | -0.35 | 19.98 | 20.02 | 19.91 | 77740 |
| 1738795200 | 20.08 | 0.15 | 0.75 | 19.99 | 20.12 | 19.99 | 56423 |
| 1738708800 | 19.93 | 0.03 | 0.15 | 19.7 | 19.94 | 19.7 | 63960 |
| 1738622400 | 19.9 | 0.27 | 1.38 | 19.99 | 20.08 | 19.73 | 238448 |
| 1738363200 | 19.63 | 0.03 | 0.15 | 19.73 | 19.76 | 19.58 | 95531 |
| 1738276800 | 19.6 | 0.13 | 0.67 | 19.52 | 19.66 | 19.49 | 75453 |
| 1738190400 | 19.47 | 0.01 | 0.05 | 19.5 | 19.52 | 19.39 | 63094 |
| 1738104000 | 19.46 | -0.08 | -0.41 | 19.36 | 19.46 | 19.34 | 84369 |
| 1738017600 | 19.54 | 0.2 | 1.03 | 19.48 | 19.55 | 19.45 | 135984 |
| 1737758400 | 19.34 | 0.13 | 0.68 | 19.18 | 19.34 | 19.17 | 53833 |
| 1737672000 | 19.21 | -0.08 | -0.41 | 19.21 | 19.25 | 19.17 | 31126 |
| 1737585600 | 19.29 | -0.13 | -0.67 | 19.43 | 19.43 | 19.28 | 47269 |
| 1737499200 | 19.42 | 0.06 | 0.31 | 19.45 | 19.48 | 19.4 | 52924 |
| 1737412800 | 19.36 | 0.07 | 0.36 | 19.35 | 19.36 | 19.3 | 37357 |
| 1737153600 | 19.29 | 0.11 | 0.57 | 19.25 | 19.33 | 19.22 | 103583 |
| 1737067200 | 19.18 | 0.21 | 1.11 | 19.07 | 19.24 | 19.01 | 63701 |
| 1736980800 | 18.97 | 0.21 | 1.12 | 18.94 | 19 | 18.87 | 163834 |
| 1736894400 | 18.76 | -0.07 | -0.37 | 18.79 | 18.79 | 18.67 | 91531 |
| 1736808000 | 18.83 | -0.14 | -0.74 | 18.93 | 18.93 | 18.83 | 112328 |
| 1736548800 | 18.97 | -0.18 | -0.94 | 19.01 | 19.04 | 18.93 | 96250 |
| 1736462400 | 19.15 | -0.12 | -0.62 | 19.26 | 19.27 | 19.15 | 42830 |
| 1736376000 | 19.27 | -0.07 | -0.36 | 19.2 | 19.29 | 19.2 | 81727 |
| 1736289600 | 19.34 | -0.15 | -0.77 | 19.39 | 19.39 | 19.29 | 75857 |
| 1736203200 | 19.49 | 0 | 0.00 | 19.44 | 19.49 | 19.37 | 62840 |
| 1735944000 | 19.49 | -0.02 | -0.10 | 19.55 | 19.61 | 19.48 | 48714 |
| 1735857600 | 19.51 | 0.02 | 0.10 | 19.53 | 19.53 | 19.41 | 145305 |
| 1735684800 | 19.49 | 0.04 | 0.21 | 19.6 | 19.63 | 19.48 | 50027 |
| 1735598400 | 19.45 | 0.06 | 0.31 | 19.4 | 19.47 | 19.4 | 60768 |
| 1735339200 | 19.39 | -0.05 | -0.26 | 19.45 | 19.48 | 19.39 | 98934 |
| 1735069200 | 19.44 | -0.03 | -0.15 | 19.34 | 19.44 | 19.33 | 49851 |
| 1734993600 | 19.47 | -0.08 | -0.41 | 19.56 | 19.56 | 19.44 | 48676 |
| 1734734400 | 19.55 | 0.17 | 0.88 | 19.45 | 19.59 | 19.45 | 64048 |
| 1734648000 | 19.38 | -0.39 | -1.97 | 19.51 | 19.66 | 19.3 | 169151 |
| 1734561600 | 19.77 | -0.14 | -0.70 | 19.89 | 19.89 | 19.72 | 65987 |
| 1734475200 | 19.91 | 0.15 | 0.76 | 19.86 | 19.94 | 19.86 | 96659 |
| 1734388800 | 19.76 | -0.02 | -0.10 | 19.74 | 19.79 | 19.63 | 143539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
