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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 20.025 | 0.25 | 1.29 | 20.125 | 20.125 | 19.9625 | 8109 |
| 1739986200 | 19.77 | -0.01 | -0.03 | 19.85 | 19.915 | 19.7375 | 785 |
| 1739899800 | 19.775 | 0.05 | 0.27 | 19.775 | 19.8475 | 19.7075 | 2707 |
| 1739813400 | 19.7225 | -0.03 | -0.15 | 19.785 | 19.7875 | 19.7 | 1990 |
| 1739554200 | 19.7525 | 0.01 | 0.05 | 20.12 | 20.135 | 19.7525 | 7474 |
| 1739467800 | 19.7425 | 0.05 | 0.25 | 19.815 | 19.8475 | 19.665 | 8600 |
| 1739381400 | 19.6925 | -0.01 | -0.06 | 19.81 | 19.81 | 19.115 | 11640 |
| 1739295000 | 19.705 | -0.1 | -0.48 | 19.665 | 19.705 | 19.5125 | 1631 |
| 1739208600 | 19.8 | 0.05 | 0.24 | 19.8 | 19.8 | 19.8 | 0 |
| 1738949400 | 19.7525 | 0.21 | 1.07 | 19.74 | 19.8425 | 19.6375 | 100 |
| 1738863000 | 19.5425 | 0.09 | 0.48 | 19.655 | 19.655 | 19.45 | 1856 |
| 1738776600 | 19.45 | 0.12 | 0.62 | 19.41 | 19.4875 | 19.3425 | 257 |
| 1738690200 | 19.33 | 0.18 | 0.97 | 19.295 | 19.405 | 19.295 | 286 |
| 1738603800 | 19.145 | 0.03 | 0.16 | 18.905 | 19.23 | 18.905 | 2471 |
| 1738344600 | 19.115 | -0.2 | -1.02 | 19.145 | 19.67 | 18.4825 | 7637 |
| 1738258200 | 19.3125 | 0.13 | 0.68 | 19.14 | 19.395 | 19.14 | 4090 |
| 1738171800 | 19.1825 | 0.26 | 1.37 | 18.95 | 19.23 | 18.8825 | 520 |
| 1738085400 | 18.9225 | -0.1 | -0.50 | 19.18 | 19.18 | 18.8725 | 1404 |
| 1737999000 | 19.0175 | -0.21 | -1.07 | 19.02 | 19.21 | 18.9925 | 5676 |
| 1737739800 | 19.2225 | 0.11 | 0.59 | 19.24 | 19.4075 | 19.1725 | 1205 |
| 1737653400 | 19.11 | -0.16 | -0.84 | 19.165 | 19.665 | 19.0825 | 5015 |
| 1737567000 | 19.2725 | -0.12 | -0.61 | 19.37 | 19.3825 | 19.23 | 1465 |
| 1737480600 | 19.39 | -0.11 | -0.55 | 19.615 | 19.615 | 19.31 | 642 |
| 1737394200 | 19.4975 | 0.05 | 0.27 | 19.4975 | 19.4975 | 19.4975 | 0 |
| 1737135000 | 19.445 | 0.02 | 0.10 | 19.495 | 19.5275 | 18.855 | 475 |
| 1737048600 | 19.425 | 0.19 | 1.00 | 19.3 | 19.6925 | 19 | 203 |
| 1736962200 | 19.2325 | 0.07 | 0.38 | 19.005 | 19.535 | 18.8325 | 91 |
| 1736875800 | 19.16 | -0.04 | -0.21 | 19.16 | 19.16 | 19.16 | 0 |
| 1736789400 | 19.2 | 0.05 | 0.29 | 19.14 | 19.2 | 19.0175 | 10 |
| 1736530200 | 19.145 | 0.17 | 0.88 | 19.145 | 19.145 | 19.145 | 0 |
| 1736443800 | 18.9775 | 0.09 | 0.50 | 18.915 | 19.03 | 18.915 | 200 |
| 1736357400 | 18.8825 | 0.03 | 0.17 | 18.82 | 18.9125 | 18.76 | 440 |
| 1736271000 | 18.85 | 0.12 | 0.63 | 18.745 | 18.8825 | 18.745 | 310 |
| 1736184600 | 18.7325 | 0.18 | 0.96 | 18.7325 | 18.7325 | 18.7325 | 0 |
| 1735925400 | 18.555 | 0.03 | 0.18 | 18.6 | 18.6 | 18.535 | 5 |
| 1735839000 | 18.5225 | -0.22 | -1.19 | 18.5225 | 18.5225 | 18.5225 | 0 |
| 1735666200 | 18.745 | 0 | 0.00 | 18.745 | 18.745 | 18.745 | 0 |
| 1735579800 | 18.745 | -0.1 | -0.53 | 18.745 | 18.745 | 18.745 | 0 |
| 1735320600 | 18.845 | 0.09 | 0.51 | 18.845 | 18.845 | 18.845 | 2 |
| 1735061400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1734975000 | 18.75 | 0.02 | 0.11 | 18.785 | 18.8925 | 18.6975 | 6 |
| 1734715800 | 18.73 | 0.19 | 1.01 | 18.59 | 18.7525 | 18.59 | 110 |
| 1734629400 | 18.5425 | -0.34 | -1.80 | 18.56 | 18.695 | 18.5025 | 1505 |
| 1734543000 | 18.8825 | -0.05 | -0.26 | 18.93 | 18.93 | 18.8775 | 37 |
| 1734456600 | 18.9325 | -0.19 | -0.98 | 18.9325 | 18.9325 | 18.9325 | 0 |
| 1734370200 | 19.12 | -0.08 | -0.42 | 19.12 | 19.12 | 19.12 | 0 |
| 1734111000 | 19.2 | -0.19 | -0.97 | 19.2 | 19.2 | 19.2 | 0 |
| 1734024600 | 19.3875 | -0.13 | -0.65 | 19.3875 | 19.3875 | 19.3875 | 0 |
| 1733938200 | 19.515 | 0.04 | 0.18 | 19.6 | 19.6 | 19.4075 | 3150 |
| 1733851800 | 19.48 | -0.12 | -0.62 | 19.54 | 19.54 | 19.475 | 2550 |
| 1733765400 | 19.6025 | 0.25 | 1.32 | 19.6025 | 19.6025 | 19.6025 | 0 |
| 1733506200 | 19.3475 | -0.05 | -0.23 | 19.39 | 19.95 | 19.3125 | 275 |
| 1733419800 | 19.3925 | -0.12 | -0.63 | 19.51 | 19.51 | 18.8975 | 675 |
| 1733333400 | 19.515 | 0.13 | 0.67 | 19.515 | 19.515 | 19.515 | 0 |
| 1733247000 | 19.385 | 0.25 | 1.28 | 19.465 | 19.465 | 19.2775 | 947 |
| 1733160600 | 19.14 | -0.13 | -0.69 | 19.04 | 19.2325 | 18.9725 | 230 |
| 1732901400 | 19.2725 | 0.13 | 0.67 | 19.185 | 19.3375 | 19.185 | 930 |
| 1732815000 | 19.145 | 0 | 0.03 | 19.17 | 19.1775 | 18.9375 | 1509 |
| 1732728600 | 19.14 | -0.06 | -0.31 | 19.14 | 19.14 | 19.14 | 0 |
| 1732642200 | 19.2 | -0.06 | -0.32 | 19.2 | 19.2 | 19.2 | 0 |
| 1732555800 | 19.2625 | 0.06 | 0.33 | 19.23 | 19.6 | 19.0575 | 40 |
| 1732296600 | 19.2 | 0.06 | 0.34 | 19.2 | 19.2 | 19.2 | 0 |
| 1732210200 | 19.135 | -0.13 | -0.69 | 19.255 | 19.585 | 18.9275 | 2900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
