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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 25.51 | 0.01 | 0.04 | 25.52 | 25.67 | 25.45 | 949044 |
| 1718750100 | 25.5 | -0.05 | -0.20 | 25.55 | 25.59 | 25.46 | 1158895 |
| 1718663700 | 25.55 | 0.7 | 2.82 | 25.62 | 25.75 | 25.5 | 3801063 |
| 1718404500 | 24.85 | -0.17 | -0.68 | 25.08 | 25.08 | 24.66 | 711239 |
| 1718318100 | 25.02 | 0.15 | 0.60 | 24.9 | 25.04 | 24.705 | 554502 |
| 1718231700 | 24.87 | 0.15 | 0.61 | 24.72 | 24.95 | 24.72 | 358886 |
| 1718145300 | 24.72 | -0.06 | -0.24 | 24.71 | 24.87 | 24.54 | 174380 |
| 1718058900 | 24.78 | 0.13 | 0.53 | 24.65 | 25.08 | 24.595 | 204918 |
| 1717799700 | 24.65 | 0.2 | 0.82 | 24.45 | 24.75 | 24.42 | 449913 |
| 1717713300 | 24.45 | 0.05 | 0.20 | 24.44 | 24.64 | 24.4 | 185928 |
| 1717626900 | 24.4 | -0.02 | -0.08 | 24.38 | 24.49 | 24.25 | 273065 |
| 1717540500 | 24.42 | 0.38 | 1.58 | 24.04 | 24.6 | 24 | 303778 |
| 1717454100 | 24.04 | 0.09 | 0.38 | 23.98 | 24.26 | 23.9 | 217259 |
| 1717194900 | 23.95 | -0.06 | -0.25 | 24.01 | 24.105 | 23.95 | 94083 |
| 1717108500 | 24.01 | -0.02 | -0.08 | 24.03 | 24.12 | 23.985 | 64849 |
| 1717022100 | 24.03 | 0.01 | 0.04 | 24 | 24.08 | 23.88 | 82347 |
| 1716935700 | 24.02 | 0.05 | 0.21 | 23.93 | 24.04 | 23.905 | 131630 |
| 1716590100 | 23.97 | 0.04 | 0.17 | 23.93 | 24.01 | 23.52 | 412395 |
| 1716503700 | 23.93 | -0.06 | -0.23 | 24.05 | 24.1 | 23.3 | 404143 |
| 1716417300 | 23.985 | -0.05 | -0.19 | 24.07 | 24.2 | 23.92 | 375662 |
| 1716330900 | 24.03 | 0.1 | 0.42 | 23.84 | 24.12 | 23.71 | 475321 |
| 1716244500 | 23.93 | 0 | 0.00 | 23.97 | 23.97 | 23.54 | 51943 |
| 1715985300 | 23.93 | -0.02 | -0.08 | 23.9 | 23.97 | 23.75 | 140521 |
| 1715898900 | 23.95 | -0.06 | -0.25 | 23.9 | 24.01 | 23.66 | 312482 |
| 1715812500 | 24.01 | 0.29 | 1.22 | 23.9 | 24.245 | 23.84 | 692586 |
| 1715726100 | 23.72 | 0.21 | 0.89 | 23.49 | 23.74 | 23.49 | 193172 |
| 1715639700 | 23.51 | 0.19 | 0.81 | 23.11 | 23.88 | 23.02 | 61145 |
| 1715380500 | 23.32 | -0.08 | -0.34 | 23 | 23.33 | 22.975 | 353117 |
| 1715294100 | 23.4 | -0.07 | -0.30 | 23.45 | 23.9 | 23.33 | 163877 |
| 1715207700 | 23.47 | 0.25 | 1.08 | 23.2 | 23.5 | 23.145 | 176960 |
| 1715121300 | 23.22 | 0.07 | 0.30 | 23.15 | 23.42 | 23.11 | 114342 |
| 1715034900 | 23.15 | 0.14 | 0.61 | 23.04 | 23.33 | 23 | 35773 |
| 1714775700 | 23.01 | -0.01 | -0.04 | 23.16 | 23.335 | 22.895 | 228350 |
| 1714689300 | 23.02 | 0.34 | 1.50 | 22.75 | 23.06 | 22.34 | 292792 |
| 1714602900 | 22.68 | -0.35 | -1.52 | 23.15 | 23.21 | 22.64 | 226890 |
| 1714516500 | 23.03 | -0.32 | -1.37 | 23.3 | 23.43 | 22.96 | 166464 |
| 1714430100 | 23.35 | 0.51 | 2.23 | 23.07 | 23.58 | 23.07 | 553480 |
| 1714170900 | 22.84 | -0.23 | -1.00 | 23.08 | 23.24 | 22.8 | 78698 |
| 1714084500 | 23.07 | 0.64 | 2.85 | 22.45 | 23.07 | 22.45 | 295030 |
| 1713998100 | 22.43 | 0.23 | 1.04 | 22.03 | 22.63 | 22.03 | 244287 |
| 1713911700 | 22.2 | 0.17 | 0.77 | 21.9 | 22.34 | 21.9 | 314619 |
| 1713825300 | 22.03 | 0.16 | 0.73 | 21.82 | 22.1 | 21.82 | 334135 |
| 1713566100 | 21.87 | -0.4 | -1.80 | 22.29 | 22.29 | 21.8 | 591666 |
| 1713479700 | 22.27 | -0.02 | -0.09 | 22.25 | 22.42 | 22.135 | 886953 |
| 1713393300 | 22.29 | -0.37 | -1.63 | 22.59 | 22.97 | 22.21 | 646366 |
| 1713306900 | 22.66 | -0.08 | -0.35 | 22.72 | 22.95 | 22.66 | 445267 |
| 1713220500 | 22.74 | -0.08 | -0.35 | 23.03 | 23.045 | 22.65 | 489718 |
| 1712961300 | 22.82 | -0.21 | -0.91 | 23.02 | 23.2 | 22.51 | 364610 |
| 1712874900 | 23.03 | -0.16 | -0.69 | 23.29 | 23.38 | 22.88 | 238661 |
| 1712788500 | 23.19 | 0.04 | 0.17 | 23.16 | 23.3 | 23.12 | 311215 |
| 1712702100 | 23.15 | -0.09 | -0.39 | 23.24 | 23.42 | 23.1 | 215448 |
| 1712615700 | 23.24 | -0.03 | -0.13 | 23.09 | 23.31 | 23.09 | 251466 |
| 1712356500 | 23.27 | -0.13 | -0.56 | 23.58 | 23.58 | 23.19 | 167107 |
| 1712270100 | 23.4 | -0.2 | -0.85 | 23.76 | 23.78 | 23.32 | 179456 |
| 1712183700 | 23.6 | 0.11 | 0.47 | 23.67 | 23.765 | 23.41 | 403718 |
| 1712097300 | 23.49 | -0.01 | -0.04 | 23.355 | 23.505 | 23.32 | 381127 |
| 1712010900 | 23.5 | -0.01 | -0.04 | 23.55 | 23.57 | 23.35 | 246359 |
| 1711665300 | 23.51 | -0.09 | -0.38 | 23.6 | 23.78 | 23.44 | 221107 |
| 1711578900 | 23.6 | -0.46 | -1.91 | 24.08 | 24.185 | 23.56 | 421491 |
| 1711492500 | 24.06 | -0.37 | -1.51 | 24.38 | 24.81 | 23.89 | 796343 |
| 1711406100 | 24.43 | 0.12 | 0.49 | 24.31 | 24.43 | 24.3 | 580436 |
| 1711146900 | 24.31 | 0.25 | 1.04 | 24.18 | 24.5 | 24.18 | 389235 |
| 1711060500 | 24.06 | -0.13 | -0.54 | 24.24 | 24.4 | 24.06 | 431337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
