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 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 24.42 | -0.32 | -1.29 | 24.455 | 24.67 | 24.235 | 2285 |
| 1743110820 | 24.74 | 0.19 | 0.79 | 24.66 | 24.78 | 24.555 | 921 |
| 1743024420 | 24.545 | -0.27 | -1.07 | 24.81 | 24.81 | 24.54 | 1329 |
| 1742938020 | 24.81 | 0.22 | 0.89 | 24.54 | 24.855 | 24.54 | 1250 |
| 1742851620 | 24.59 | 0.54 | 2.25 | 23.94 | 24.715 | 23.94 | 3952 |
| 1742592420 | 24.05 | -0.06 | -0.25 | 24.13 | 24.13 | 24.03 | 491 |
| 1742506020 | 24.11 | 0.04 | 0.17 | 24 | 24.125 | 23.935 | 540 |
| 1742419620 | 24.07 | 0.05 | 0.23 | 23.865 | 24.21 | 23.865 | 1009 |
| 1742333220 | 24.015 | -0.22 | -0.91 | 24.235 | 24.5 | 23.935 | 1371 |
| 1742246820 | 24.235 | 0 | 0.00 | 24.235 | 24.495 | 24.185 | 2251 |
| 1741987620 | 24.235 | 0.25 | 1.06 | 24.325 | 24.355 | 24.14 | 2038 |
| 1741901220 | 23.98 | -0.15 | -0.60 | 23.945 | 24.285 | 23.945 | 1064 |
| 1741814820 | 24.125 | 0.4 | 1.66 | 23.485 | 24.125 | 23.485 | 3601 |
| 1741728420 | 23.73 | 0.07 | 0.32 | 23.655 | 23.955 | 23.485 | 903 |
| 1741642020 | 23.655 | 0.19 | 0.81 | 23.795 | 24.025 | 23.49 | 1912 |
| 1741382820 | 23.465 | 0.07 | 0.30 | 23.395 | 23.89 | 23.395 | 873 |
| 1741296420 | 23.395 | 0.1 | 0.43 | 23.295 | 23.605 | 23.295 | 284 |
| 1741210020 | 23.295 | -0.41 | -1.71 | 23.7 | 24.065 | 23.295 | 1350 |
| 1741123620 | 23.7 | -0.31 | -1.29 | 23.9 | 24.03 | 23.7 | 1096 |
| 1741037220 | 24.01 | -0.28 | -1.13 | 24.485 | 24.485 | 24.01 | 4868 |
| 1740778020 | 24.285 | 0.22 | 0.89 | 23.69 | 24.285 | 23.69 | 3898 |
| 1740691620 | 24.07 | 0.09 | 0.40 | 23.975 | 24.295 | 23.975 | 9130 |
| 1740605220 | 23.975 | 0.3 | 1.27 | 23.995 | 23.995 | 23.875 | 8478 |
| 1740518820 | 23.675 | -0.17 | -0.71 | 23.85 | 23.9 | 23.675 | 5507 |
| 1740432420 | 23.845 | 0.26 | 1.10 | 23.18 | 23.845 | 23.18 | 4652 |
| 1740173220 | 23.585 | 0.14 | 0.60 | 23.285 | 23.585 | 23.285 | 1564 |
| 1740086820 | 23.445 | -0.04 | -0.15 | 23.17 | 23.63 | 23.17 | 1182 |
| 1740000420 | 23.48 | 0.26 | 1.12 | 23.46 | 23.48 | 23.235 | 2449 |
| 1739914020 | 23.22 | 0.08 | 0.37 | 23.02 | 23.22 | 23.02 | 3250 |
| 1739827620 | 23.135 | 0.13 | 0.54 | 23.29 | 23.29 | 23.005 | 4418 |
| 1739568420 | 23.01 | -0.07 | -0.30 | 23.465 | 23.465 | 23.01 | 3621 |
| 1739482020 | 23.08 | 0.05 | 0.22 | 23.03 | 23.145 | 23.025 | 1015 |
| 1739395620 | 23.03 | -0.24 | -1.01 | 23.14 | 23.315 | 23.005 | 1029 |
| 1739309220 | 23.265 | 0.13 | 0.54 | 23.25 | 23.265 | 23.11 | 1438 |
| 1739222820 | 23.14 | -0.24 | -1.03 | 23.38 | 23.56 | 23.14 | 2842 |
| 1738963620 | 23.38 | -0.15 | -0.62 | 23.525 | 23.56 | 23.38 | 2788 |
| 1738877220 | 23.525 | -0.23 | -0.95 | 23.785 | 23.79 | 23.525 | 363 |
| 1738790820 | 23.75 | 0.15 | 0.61 | 23.685 | 23.75 | 23.565 | 999 |
| 1738704420 | 23.605 | 0.11 | 0.45 | 23.3 | 23.795 | 23.3 | 2193 |
| 1738618020 | 23.5 | -0.12 | -0.51 | 23.795 | 23.795 | 23.49 | 14188 |
| 1738358820 | 23.62 | 0.15 | 0.62 | 23.6 | 23.73 | 23.6 | 655 |
| 1738272420 | 23.475 | -0.22 | -0.91 | 23.515 | 23.79 | 23.43 | 1210 |
| 1738186020 | 23.69 | 0.09 | 0.38 | 23.89 | 23.995 | 23.6 | 977 |
| 1738099620 | 23.6 | 0.48 | 2.05 | 23.275 | 23.795 | 23.275 | 4663 |
| 1738013220 | 23.125 | -0.29 | -1.24 | 23.37 | 23.645 | 23.125 | 3853 |
| 1737754020 | 23.415 | -0.27 | -1.14 | 23.435 | 23.55 | 23.415 | 1464 |
| 1737667620 | 23.685 | 0.42 | 1.83 | 23.26 | 23.685 | 23.26 | 3033 |
| 1737581220 | 23.26 | -0.2 | -0.85 | 23.28 | 23.465 | 23.18 | 5041 |
| 1737494820 | 23.46 | 0.23 | 1.01 | 23.215 | 23.645 | 23.215 | 1242 |
| 1737408420 | 23.225 | -0.34 | -1.42 | 23.56 | 23.6 | 23.225 | 3736 |
| 1737149220 | 23.56 | 0.22 | 0.92 | 23.595 | 23.8 | 23.51 | 1011 |
| 1737062820 | 23.345 | 0.12 | 0.52 | 23.59 | 23.59 | 23.345 | 627 |
| 1736976420 | 23.225 | 0.17 | 0.74 | 23.055 | 23.325 | 23.055 | 2448 |
| 1736890020 | 23.055 | -0.41 | -1.75 | 23.455 | 23.455 | 23.055 | 731 |
| 1736803620 | 23.465 | 0.15 | 0.64 | 23.11 | 23.505 | 23.11 | 1888 |
| 1736544420 | 23.315 | -0.15 | -0.62 | 23.325 | 23.325 | 23.125 | 218 |
| 1736458020 | 23.46 | 0.1 | 0.41 | 23.645 | 23.735 | 23.39 | 1587 |
| 1736371620 | 23.365 | 0.18 | 0.78 | 23.365 | 23.59 | 23.305 | 2152 |
| 1736285220 | 23.185 | -0.2 | -0.86 | 23.195 | 23.28 | 23.13 | 6608 |
| 1736198820 | 23.385 | -0.55 | -2.28 | 23.735 | 23.98 | 23.26 | 5094 |
| 1735939620 | 23.93 | -0.25 | -1.03 | 23.775 | 24 | 23.595 | 1894 |
| 1735853220 | 24.18 | 0.68 | 2.89 | 23.71 | 24.245 | 23.53 | 5940 |
| 1735594020 | 23.5 | -0.08 | -0.34 | 23.38 | 23.705 | 23.38 | 7811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
