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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 19.045 | 0.22 | 1.16 | 18.945 | 19.10125 | 18.8375 | 14410 |
| 1741887000 | 18.82625 | -0.1 | -0.53 | 18.825 | 18.86875 | 18.76625 | 23504 |
| 1741800600 | 18.92625 | 0.13 | 0.66 | 18.8625 | 19.2175 | 18.8325 | 5848 |
| 1741714200 | 18.80125 | -0.21 | -1.12 | 19.02 | 19.05125 | 18.77125 | 19762 |
| 1741627800 | 19.01375 | -0.22 | -1.14 | 19.1925 | 19.245 | 18.9625 | 26495 |
| 1741368600 | 19.2325 | -0.2 | -1.01 | 19.205 | 19.45375 | 19.09 | 21163 |
| 1741282200 | 19.42875 | 0.11 | 0.54 | 19.435 | 19.61 | 19.225 | 4409 |
| 1741195800 | 19.32375 | 0.26 | 1.34 | 19.36 | 19.44375 | 19.30375 | 8498 |
| 1741109400 | 19.0675 | -0.47 | -2.41 | 19.4 | 19.4 | 19.06625 | 28175 |
| 1741023000 | 19.53875 | 0.05 | 0.25 | 19.585 | 19.62375 | 19.495 | 20989 |
| 1740763800 | 19.49 | -0.37 | -1.84 | 19.5325 | 19.53625 | 19.375 | 49551 |
| 1740677400 | 19.85625 | -0.14 | -0.69 | 19.98 | 19.98625 | 19.7225 | 5234 |
| 1740591000 | 19.995 | 0.17 | 0.88 | 20.015 | 20.0575 | 19.89125 | 31753 |
| 1740504600 | 19.82125 | -0.25 | -1.23 | 19.95 | 19.9775 | 19.78875 | 33385 |
| 1740418200 | 20.06875 | -0.03 | -0.14 | 20.1375 | 20.16 | 19.985 | 50850 |
| 1740159000 | 20.09625 | -0.1 | -0.50 | 20.1275 | 20.22 | 20.09625 | 43456 |
| 1740072600 | 20.19625 | -0.07 | -0.33 | 20.4 | 20.69875 | 20.05625 | 4781 |
| 1739986200 | 20.2625 | 0.03 | 0.16 | 20.285 | 20.34 | 20.185 | 6730 |
| 1739899800 | 20.23 | -0.08 | -0.41 | 20.365 | 20.365 | 20.21125 | 6168 |
| 1739813400 | 20.3125 | 0.08 | 0.39 | 20.3125 | 20.3425 | 20.275 | 23050 |
| 1739554200 | 20.23375 | -0.07 | -0.34 | 20.265 | 20.57375 | 20.1825 | 9086 |
| 1739467800 | 20.30375 | 0.18 | 0.87 | 20.26 | 20.55125 | 20.0475 | 23169 |
| 1739381400 | 20.12875 | 0.06 | 0.28 | 20.165 | 20.455 | 19.6425 | 16012 |
| 1739295000 | 20.0725 | -0.12 | -0.60 | 20.17 | 20.17 | 19.99 | 13434 |
| 1739208600 | 20.19375 | 0.21 | 1.06 | 20.105 | 20.22375 | 20.03375 | 12340 |
| 1738949400 | 19.98125 | -0.08 | -0.42 | 20.0875 | 20.4775 | 19.75625 | 16589 |
| 1738863000 | 20.065 | 0.21 | 1.06 | 20.115 | 20.1175 | 20.065 | 13728 |
| 1738776600 | 19.85375 | 0.02 | 0.11 | 19.74 | 19.87125 | 19.71375 | 8436 |
| 1738690200 | 19.8325 | 0.16 | 0.83 | 19.67 | 19.8625 | 19.61625 | 8037 |
| 1738603800 | 19.66875 | -0.34 | -1.70 | 19.6925 | 19.73125 | 19.5275 | 19466 |
| 1738344600 | 20.00875 | 0.01 | 0.07 | 20.0175 | 20.03875 | 19.97625 | 9320 |
| 1738258200 | 19.995 | 0.1 | 0.50 | 19.895 | 20.18625 | 19.87125 | 22496 |
| 1738171800 | 19.89625 | 0.18 | 0.91 | 19.8825 | 19.96625 | 19.82875 | 46324 |
| 1738085400 | 19.7175 | -0.05 | -0.25 | 19.79 | 19.94 | 19.5975 | 11657 |
| 1737999000 | 19.76625 | -0.2 | -1.01 | 19.75 | 19.85 | 19.68375 | 23863 |
| 1737739800 | 19.9675 | -0.06 | -0.31 | 20.1575 | 20.16125 | 19.95875 | 20065 |
| 1737653400 | 20.02875 | -0.13 | -0.63 | 20.0175 | 20.05125 | 19.975 | 21674 |
| 1737567000 | 20.15625 | 0.04 | 0.21 | 20.1725 | 20.215 | 20.115 | 23272 |
| 1737480600 | 20.115 | 0.01 | 0.04 | 20.03 | 20.16 | 20.03 | 38272 |
| 1737394200 | 20.1075 | -0.03 | -0.12 | 20.115 | 20.22 | 19.9525 | 452754 |
| 1737135000 | 20.1325 | 0.17 | 0.87 | 20.0575 | 20.17 | 19.98625 | 20779 |
| 1737048600 | 19.95875 | 0.02 | 0.08 | 20.0375 | 20.2275 | 19.85375 | 15098 |
| 1736962200 | 19.9425 | 0.21 | 1.07 | 19.7475 | 20.35 | 19.7475 | 33321 |
| 1736875800 | 19.73125 | 0.11 | 0.57 | 19.655 | 19.8775 | 19.655 | 14455 |
| 1736789400 | 19.62 | -0.01 | -0.05 | 19.6225 | 19.7025 | 19.5875 | 29572 |
| 1736530200 | 19.63 | -0.23 | -1.14 | 19.775 | 20.32125 | 19.1375 | 26445 |
| 1736443800 | 19.85625 | 0.1 | 0.51 | 19.745 | 19.93875 | 19.745 | 28278 |
| 1736357400 | 19.755 | 0.13 | 0.66 | 19.73 | 19.81625 | 19.68375 | 309385 |
| 1736271000 | 19.625 | -0.04 | -0.22 | 19.595 | 19.80875 | 19.49375 | 5230 |
| 1736184600 | 19.66875 | 0.2 | 1.01 | 19.555 | 19.76875 | 19.51625 | 15072 |
| 1735925400 | 19.47125 | 0.19 | 0.99 | 19.465 | 19.515 | 19.4025 | 12388 |
| 1735839000 | 19.28 | 0.22 | 1.15 | 19.1 | 19.39875 | 19.1 | 18528 |
| 1735666200 | 19.06125 | -0.06 | -0.31 | 19.12 | 19.16875 | 18.98125 | 6848 |
| 1735579800 | 19.12 | 0.01 | 0.05 | 19.0625 | 19.18125 | 19.0125 | 16876 |
| 1735320600 | 19.11125 | -0.17 | -0.86 | 19.25 | 19.25 | 19.045 | 18656 |
| 1735061400 | 19.2775 | 0.08 | 0.42 | 19.3675 | 19.3675 | 19.25875 | 6172 |
| 1734975000 | 19.19625 | 0.13 | 0.68 | 19.18 | 19.20125 | 19.12375 | 14311 |
| 1734715800 | 19.06625 | -0.04 | -0.23 | 18.9875 | 19.09375 | 18.85125 | 26545 |
| 1734629400 | 19.11 | -0.23 | -1.19 | 19.14 | 19.175 | 18.93 | 13810 |
| 1734543000 | 19.34 | -0.02 | -0.10 | 19.565 | 19.565 | 19.34 | 9185 |
| 1734456600 | 19.36 | -0.1 | -0.49 | 19.5975 | 19.5975 | 19.30875 | 26416 |
| 1734370200 | 19.455 | -0.15 | -0.74 | 19.57 | 19.58875 | 19.45 | 17896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
