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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
Professional-Grade Tools, for Individual Investors.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721251800 | 22.05 | -0.26 | -1.17 | 22.11 | 22.3 | 22.03 | 88 |
| 1721165340 | 22.31 | 0.26 | 1.18 | 22.33 | 22.33 | 22.31 | 51 |
| 1721079000 | 22.05 | -1.03 | -4.46 | 22.89 | 22.89 | 22.01 | 346 |
| 1720819800 | 23.08 | 0.11 | 0.48 | 22.97 | 23.08 | 22.97 | 38 |
| 1720733400 | 22.97 | 0.07 | 0.31 | 22.82 | 23.1 | 22.76 | 30 |
| 1720647000 | 22.9 | 0.27 | 1.19 | 22.78 | 22.92 | 22.78 | 22 |
| 1720560540 | 22.63 | -1.01 | -4.27 | 22.9 | 23.77 | 22.63 | 63 |
| 1720474200 | 23.64 | -0.22 | -0.92 | 23.11 | 24.31 | 22.9 | 121 |
| 1720215000 | 23.86 | -0.34 | -1.40 | 24.19 | 24.19 | 23.36 | 67 |
| 1720128540 | 24.2 | 0.95 | 4.09 | 23.66 | 24.2 | 22.99 | 182 |
| 1720042200 | 23.25 | 0.57 | 2.51 | 23.49 | 23.67 | 23 | 108 |
| 1719955800 | 22.68 | -0.22 | -0.96 | 22.9 | 23 | 22.68 | 102 |
| 1719869400 | 22.9 | 0 | 0.00 | 23.9 | 24.25 | 22.9 | 1566 |
| 1719610200 | 22.9 | 0.81 | 3.67 | 23.31 | 23.99 | 22.9 | 303 |
| 1719523800 | 22.09 | 0.77 | 3.61 | 22.87 | 22.87 | 22.09 | 10 |
| 1719437400 | 21.32 | -1.85 | -7.98 | 23.19 | 23.19 | 21.32 | 438 |
| 1719351000 | 23.17 | 0.67 | 2.98 | 22.12 | 23.17 | 22.12 | 157 |
| 1719264600 | 22.5 | 0.5 | 2.27 | 21.51 | 22.7 | 21.51 | 245 |
| 1719005400 | 22 | 0.52 | 2.42 | 21.41 | 22 | 19.82 | 106 |
| 1718918940 | 21.48 | -0.25 | -1.15 | 21.7 | 22 | 21.48 | 129 |
| 1718832540 | 21.73 | -0.86 | -3.81 | 22.37 | 22.37 | 21.73 | 290 |
| 1718746200 | 22.59 | 0.12 | 0.53 | 22.45 | 23.59 | 22.45 | 69 |
| 1718659800 | 22.47 | -0.06 | -0.27 | 22.54 | 22.54 | 22.47 | 22 |
| 1718400600 | 22.53 | -0.06 | -0.27 | 23 | 23.28 | 22.53 | 167 |
| 1718314200 | 22.59 | -0.48 | -2.08 | 23.31 | 24.86 | 22.59 | 950 |
| 1718227800 | 23.07 | 0.18 | 0.79 | 23.72 | 23.73 | 23.07 | 173 |
| 1718141400 | 22.89 | 0.12 | 0.53 | 22.88 | 23.3 | 22.66 | 118 |
| 1718055000 | 22.77 | -0.53 | -2.27 | 23.39 | 23.6 | 22.77 | 90 |
| 1717795800 | 23.3 | 0.3 | 1.30 | 23.28 | 23.65 | 23.28 | 48 |
| 1717709400 | 23 | -0.37 | -1.58 | 23.26 | 23.49 | 23 | 93 |
| 1717622940 | 23.37 | -0.94 | -3.87 | 24.42 | 24.42 | 23.37 | 156 |
| 1717536600 | 24.31 | -0.32 | -1.30 | 24.63 | 24.63 | 24.23 | 26 |
| 1717450200 | 24.63 | -0.25 | -1.00 | 25.8 | 25.9 | 24.63 | 326 |
| 1717191000 | 24.88 | -0.02 | -0.08 | 25.8 | 25.8 | 24.88 | 191 |
| 1717018140 | 24.9 | -0.59 | -2.31 | 25.87 | 25.94 | 24.9 | 250 |
| 1716931740 | 25.49 | 1.32 | 5.46 | 24.23 | 25.69 | 23.98 | 481 |
| 1716845340 | 24.17 | 0.17 | 0.71 | 24.02 | 24.47 | 23.78 | 170 |
| 1716586200 | 24 | 0.59 | 2.52 | 23.73 | 24.03 | 23.62 | 95 |
| 1716499800 | 23.41 | -0.48 | -2.01 | 24.02 | 24.02 | 23.41 | 175 |
| 1716413400 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1716327000 | 23.89 | -0.11 | -0.46 | 23.99 | 24 | 23.83 | 38 |
| 1716240600 | 24 | 0.58 | 2.48 | 24 | 24 | 23.99 | 4 |
| 1715981400 | 23.42 | -0.54 | -2.25 | 23.78 | 24.03 | 23.21 | 219 |
| 1715895000 | 23.96 | -0.32 | -1.32 | 23.86 | 24.29 | 23.86 | 205 |
| 1715808600 | 24.28 | -0.04 | -0.16 | 24.23 | 24.44 | 23.85 | 253 |
| 1715722200 | 24.32 | -0.35 | -1.42 | 24.67 | 24.67 | 24.32 | 154 |
| 1715635800 | 24.67 | 0.26 | 1.07 | 24.66 | 24.67 | 24.39 | 97 |
| 1715376600 | 24.41 | -0.84 | -3.33 | 25.25 | 25.25 | 24.01 | 182 |
| 1715290140 | 25.25 | 0.6 | 2.43 | 24.7 | 25.25 | 24.25 | 1169 |
| 1715203800 | 24.65 | -0.8 | -3.14 | 25.9 | 25.9 | 24.25 | 301 |
| 1715117400 | 25.45 | 0.67 | 2.70 | 25.49 | 25.76 | 25.18 | 1477 |
| 1715031000 | 24.78 | -0.82 | -3.20 | 25.7 | 25.7 | 24.3 | 424 |
| 1714771800 | 25.6 | -2.9 | -10.18 | 26.89 | 26.89 | 25.03 | 1231 |
| 1714685400 | 28.5 | 0.84 | 3.04 | 27.66 | 31.08 | 27.6 | 2732 |
| 1714512600 | 27.66 | 1.06 | 3.98 | 26.84 | 28 | 26.45 | 1946 |
| 1714426200 | 26.6 | 1.25 | 4.93 | 25.71 | 27 | 25.71 | 1356 |
| 1714167000 | 25.35 | 0.64 | 2.59 | 25.47 | 25.48 | 25.35 | 43 |
| 1714080540 | 24.71 | -0.29 | -1.16 | 25.47 | 25.47 | 24 | 44 |
| 1713994200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1713907800 | 25 | 0.77 | 3.18 | 24.5 | 25.28 | 24.5 | 130 |
| 1713821340 | 24.23 | -0.7 | -2.81 | 24.93 | 25 | 24.23 | 105 |
| 1713562200 | 24.93 | 0.23 | 0.93 | 25.29 | 25.48 | 24.93 | 141 |
| 1713475800 | 24.7 | 0.06 | 0.24 | 25.33 | 25.36 | 24.7 | 55 |
News
Market Data