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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 21.19 | -0.34 | -1.59 | 21.47 | 21.5275 | 21.1825 | 9106 |
| 1739899800 | 21.5325 | -0.03 | -0.12 | 21.52 | 21.615 | 21.395 | 524 |
| 1739813400 | 21.5575 | 0.08 | 0.36 | 21.57 | 21.6075 | 21.5325 | 1804 |
| 1739554200 | 21.48 | -0.01 | -0.03 | 21.39 | 21.525 | 21.38 | 4900 |
| 1739467800 | 21.4875 | 0.23 | 1.09 | 21.455 | 21.6825 | 21.4225 | 407 |
| 1739381400 | 21.255 | 0.08 | 0.38 | 21.275 | 21.4725 | 21.0675 | 5638 |
| 1739295000 | 21.175 | 0.04 | 0.19 | 21.12 | 21.25 | 21.12 | 15047 |
| 1739208600 | 21.135 | 0.14 | 0.64 | 21.085 | 21.14 | 21.0675 | 2920 |
| 1738949400 | 21 | -0.1 | -0.49 | 21.07 | 21.085 | 20.8975 | 6071 |
| 1738863000 | 21.1025 | 0.25 | 1.21 | 21.16 | 21.2025 | 21.085 | 20798 |
| 1738776600 | 20.85 | 0.02 | 0.10 | 20.86 | 20.86 | 20.8375 | 440 |
| 1738690200 | 20.83 | 0.16 | 0.79 | 20.795 | 20.835 | 20.765 | 5950 |
| 1738603800 | 20.6675 | -0.32 | -1.51 | 20.61 | 20.8 | 20.5425 | 7154 |
| 1738344600 | 20.985 | -0.08 | -0.36 | 20.985 | 20.985 | 20.985 | 562 |
| 1738258200 | 21.06 | 0.16 | 0.77 | 21.05 | 21.0925 | 21.0175 | 862 |
| 1738171800 | 20.9 | -0.03 | -0.14 | 20.9 | 20.9 | 20.9 | 201 |
| 1738085400 | 20.93 | 0.01 | 0.04 | 20.93 | 20.93 | 20.93 | 363 |
| 1737999000 | 20.9225 | 0.18 | 0.87 | 20.9225 | 20.9225 | 20.9225 | 572 |
| 1737739800 | 20.7425 | -0.08 | -0.38 | 20.7425 | 20.7425 | 20.7425 | 828 |
| 1737653400 | 20.8225 | 0.02 | 0.07 | 20.78 | 20.87 | 20.77 | 2564 |
| 1737567000 | 20.8075 | -0.04 | -0.18 | 20.9 | 20.9125 | 20.785 | 1509 |
| 1737480600 | 20.845 | -0.03 | -0.14 | 20.795 | 20.8475 | 20.755 | 20800 |
| 1737394200 | 20.875 | 0.03 | 0.14 | 20.86 | 20.9525 | 20.83 | 2539 |
| 1737135000 | 20.845 | 0.36 | 1.76 | 20.635 | 20.8625 | 20.635 | 1077 |
| 1737048600 | 20.485 | 0.15 | 0.71 | 20.44 | 20.485 | 20.44 | 5545 |
| 1736962200 | 20.34 | 0.3 | 1.48 | 20.36 | 20.3625 | 20.31 | 169 |
| 1736875800 | 20.0425 | 0.15 | 0.75 | 20.0425 | 20.0425 | 20.0425 | 1922 |
| 1736789400 | 19.893 | -0.07 | -0.36 | 19.948 | 19.962 | 19.843 | 2826 |
| 1736530200 | 19.965 | -0.25 | -1.24 | 20.14 | 20.3365 | 19.942 | 1314 |
| 1736443800 | 20.215 | 0.16 | 0.82 | 20.135 | 20.245 | 20.135 | 657 |
| 1736357400 | 20.05 | 0.03 | 0.12 | 20.05 | 20.05 | 20.05 | 1006 |
| 1736271000 | 20.025 | 0.05 | 0.24 | 19.8 | 20.0275 | 19.782 | 12609 |
| 1736184600 | 19.978 | 0.12 | 0.62 | 19.9 | 20.008 | 19.801 | 20641 |
| 1735925400 | 19.854 | -0.06 | -0.29 | 19.9 | 19.928 | 19.848 | 203 |
| 1735839000 | 19.912 | 0.22 | 1.12 | 19.936 | 20.207 | 19.77 | 1511 |
| 1735666200 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 28 |
| 1735579800 | 19.692 | 0 | 0.01 | 19.692 | 19.692 | 19.692 | 210 |
| 1735320600 | 19.69 | -0.01 | -0.03 | 19.708 | 19.72 | 19.651 | 3474 |
| 1735061400 | 19.695 | 0.09 | 0.47 | 19.758 | 19.758 | 19.623 | 262 |
| 1734975000 | 19.602 | 0.06 | 0.33 | 19.608 | 19.609 | 19.432 | 4476 |
| 1734715800 | 19.538 | 0.02 | 0.08 | 19.426 | 19.552 | 19.379 | 96356 |
| 1734629400 | 19.522 | -0.15 | -0.78 | 19.522 | 19.522 | 19.522 | 1701 |
| 1734543000 | 19.676 | -0.12 | -0.60 | 19.676 | 19.676 | 19.676 | 141 |
| 1734456600 | 19.795 | -0.16 | -0.82 | 19.818 | 19.847 | 19.788 | 9127 |
| 1734370200 | 19.958 | -0.2 | -0.99 | 20.02 | 20.0325 | 19.932 | 3278 |
| 1734111000 | 20.1575 | 0.08 | 0.39 | 20.17 | 20.2075 | 20.14 | 78 |
| 1734024600 | 20.08 | 0.01 | 0.07 | 20.065 | 20.09 | 20.055 | 20 |
| 1733938200 | 20.065 | 0.01 | 0.05 | 20.025 | 20.4075 | 20.008 | 1527 |
| 1733851800 | 20.055 | -0.08 | -0.41 | 20.215 | 20.215 | 20.045 | 1137 |
| 1733765400 | 20.1375 | -0.12 | -0.59 | 20.165 | 20.215 | 20.13 | 768 |
| 1733506200 | 20.2575 | -0.02 | -0.09 | 20.28 | 20.295 | 20.215 | 233 |
| 1733419800 | 20.275 | 0.18 | 0.88 | 20.11 | 20.285 | 20.11 | 110 |
| 1733333400 | 20.0975 | 0.03 | 0.14 | 20.045 | 20.3475 | 20.0325 | 43 |
| 1733247000 | 20.07 | 0.04 | 0.20 | 20.07 | 20.07 | 20.07 | 704 |
| 1733160600 | 20.03 | -0.02 | -0.09 | 20.005 | 20.14 | 19.903 | 9505 |
| 1732901400 | 20.0475 | -0.04 | -0.17 | 19.994 | 20.06 | 19.977 | 4630 |
| 1732815000 | 20.0825 | 0.02 | 0.11 | 20.065 | 20.145 | 20.01 | 2314 |
| 1732728600 | 20.06 | -0.04 | -0.20 | 20.06 | 20.06 | 20.06 | 3043 |
| 1732642200 | 20.1 | -0.14 | -0.70 | 20.14 | 20.1775 | 20.0725 | 1648 |
| 1732555800 | 20.2425 | 0.15 | 0.73 | 20.14 | 20.295 | 20.14 | 4161 |
| 1732296600 | 20.095 | 0.2 | 1.03 | 20.095 | 20.095 | 20.095 | 372 |
| 1732210200 | 19.891 | 0.06 | 0.29 | 19.84 | 20.1095 | 19.759 | 6039 |
| 1732123800 | 19.833 | -0.12 | -0.59 | 20.005 | 20.0225 | 19.811 | 4843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
