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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 23.25 | 0.17 | 0.75 | 23.01 | 23.2625 | 22.97 | 11065 |
| 1721925000 | 23.0775 | 0.01 | 0.05 | 22.965 | 23.105 | 22.8925 | 14932 |
| 1721838600 | 23.065 | -0.24 | -1.02 | 23.13 | 23.3575 | 22.895 | 3691 |
| 1721752200 | 23.3025 | 0.13 | 0.57 | 23.325 | 23.4625 | 23.2475 | 38519 |
| 1721665800 | 23.17 | 0.28 | 1.21 | 23.225 | 23.2425 | 23.17 | 7955 |
| 1721406600 | 22.8925 | -0.21 | -0.91 | 23 | 23.0375 | 22.8925 | 327 |
| 1721320200 | 23.1025 | -0.08 | -0.36 | 23.235 | 23.5325 | 23.1 | 13613 |
| 1721233800 | 23.185 | -0.02 | -0.10 | 23.19 | 23.2275 | 23.0075 | 21027 |
| 1721147400 | 23.2075 | -0.15 | -0.65 | 23.25 | 23.4575 | 23.145 | 34413 |
| 1721061000 | 23.36 | -0.2 | -0.85 | 23.51 | 23.535 | 23.315 | 8253 |
| 1720801800 | 23.56 | 0.22 | 0.96 | 23.57 | 23.5875 | 23.56 | 6041 |
| 1720715400 | 23.335 | 0.09 | 0.37 | 23.22 | 23.5975 | 23.195 | 31552 |
| 1720629000 | 23.25 | 0.23 | 0.98 | 23.2 | 23.25 | 23.155 | 8487 |
| 1720542600 | 23.025 | -0.28 | -1.19 | 23.25 | 23.26 | 23.0025 | 36706 |
| 1720456200 | 23.3025 | -0.04 | -0.16 | 23.35 | 23.5325 | 23.2875 | 9516 |
| 1720197000 | 23.34 | -0.01 | -0.05 | 23.56 | 23.825 | 23.2525 | 11818 |
| 1720110600 | 23.3525 | 0.06 | 0.28 | 23.37 | 23.37 | 23.255 | 9761 |
| 1720024200 | 23.2875 | 0.29 | 1.27 | 23.14 | 23.45 | 22.9275 | 24256 |
| 1719937800 | 22.995 | -0.25 | -1.06 | 23.08 | 23.155 | 22.68 | 21199 |
| 1719851400 | 23.2425 | 0.08 | 0.33 | 23.34 | 23.5375 | 23.0525 | 10940 |
| 1719592200 | 23.165 | 0.11 | 0.47 | 23.175 | 23.445 | 22.9625 | 8720 |
| 1719505800 | 23.0575 | 0.06 | 0.25 | 23.07 | 23.2425 | 22.83 | 15925 |
| 1719419400 | 23 | 0.06 | 0.26 | 23.16 | 23.1725 | 22.8275 | 22554 |
| 1719333000 | 22.94 | -0.11 | -0.49 | 22.925 | 22.975 | 22.855 | 7347 |
| 1719246600 | 23.0525 | 0.18 | 0.80 | 23.025 | 23.115 | 22.985 | 16011 |
| 1718987400 | 22.87 | -0.09 | -0.39 | 22.83 | 23.0075 | 22.52 | 12138 |
| 1718901000 | 22.96 | 0.25 | 1.10 | 22.83 | 22.96 | 22.8025 | 22950 |
| 1718814600 | 22.71 | -0.14 | -0.59 | 22.73 | 22.7625 | 22.6825 | 5348 |
| 1718728200 | 22.845 | 0.08 | 0.37 | 22.985 | 22.985 | 22.7525 | 7192 |
| 1718641800 | 22.76 | 0.1 | 0.44 | 22.76 | 22.8175 | 22.65 | 14475 |
| 1718382600 | 22.66 | -0.35 | -1.50 | 23 | 23.0325 | 22.57 | 44481 |
| 1718296200 | 23.005 | -1.01 | -4.21 | 23.275 | 23.46 | 23.005 | 38792 |
| 1718209800 | 24.015 | 0.36 | 1.53 | 23.71 | 24.1775 | 23.52 | 12217 |
| 1718123400 | 23.6525 | -0.17 | -0.70 | 23.85 | 23.85 | 23.5275 | 25299 |
| 1718037000 | 23.82 | -0.24 | -0.98 | 23.74 | 23.8725 | 23.74 | 22672 |
| 1717777800 | 24.055 | -0.16 | -0.66 | 24.125 | 24.15 | 23.895 | 7593 |
| 1717691400 | 24.215 | 0.12 | 0.50 | 24.22 | 24.545 | 24.0075 | 14148 |
| 1717605000 | 24.095 | 0.18 | 0.74 | 24.035 | 24.3225 | 23.7425 | 1782 |
| 1717518600 | 23.9175 | -0.19 | -0.80 | 23.86 | 24.3025 | 23.775 | 1745 |
| 1717432200 | 24.11 | 0.15 | 0.62 | 24.16 | 24.56 | 23.845 | 11748 |
| 1717173000 | 23.9625 | -0.01 | -0.02 | 23.96 | 24.2325 | 23.76 | 16009 |
| 1717086600 | 23.9675 | 0.06 | 0.26 | 23.915 | 24.085 | 23.6675 | 12985 |
| 1717000200 | 23.905 | -0.31 | -1.27 | 24.23 | 24.23 | 23.8725 | 11129 |
| 1716913800 | 24.2125 | -0.07 | -0.29 | 24.445 | 24.4475 | 24.1025 | 23744 |
| 1716568200 | 24.2825 | 0.05 | 0.21 | 24.19 | 24.285 | 24.19 | 4966 |
| 1716481800 | 24.2325 | 0.02 | 0.06 | 24.315 | 24.5225 | 24.06 | 3521 |
| 1716395400 | 24.2175 | -0.1 | -0.42 | 24.325 | 24.325 | 24.16 | 8160 |
| 1716309000 | 24.32 | -0.12 | -0.48 | 24.32 | 24.32 | 24.32 | 6376 |
| 1716222600 | 24.4375 | 0.05 | 0.22 | 24.54 | 24.54 | 24.4175 | 8054 |
| 1715963400 | 24.385 | -0.1 | -0.40 | 24.515 | 24.515 | 24.3425 | 9152 |
| 1715877000 | 24.4825 | -0.2 | -0.79 | 24.65 | 24.735 | 24.3975 | 2914 |
| 1715790600 | 24.6775 | 0.15 | 0.63 | 24.575 | 24.7475 | 24.395 | 3491 |
| 1715704200 | 24.5225 | 0.02 | 0.09 | 24.51 | 24.76 | 24.2975 | 7165 |
| 1715617800 | 24.5 | -0.04 | -0.14 | 24.575 | 24.5875 | 24.475 | 11799 |
| 1715358600 | 24.535 | 0.11 | 0.44 | 24.515 | 24.615 | 24.485 | 5363 |
| 1715272200 | 24.4275 | 0.21 | 0.88 | 24.225 | 24.6375 | 23.985 | 11430 |
| 1715185800 | 24.215 | 0.1 | 0.41 | 24.215 | 24.2925 | 24.1275 | 7418 |
| 1715099400 | 24.115 | 0.49 | 2.10 | 23.93 | 24.1775 | 23.875 | 11885 |
| 1714753800 | 23.62 | 0.22 | 0.94 | 23.535 | 23.62 | 23.5275 | 16620 |
| 1714667400 | 23.4 | 0.11 | 0.47 | 23.48 | 23.48 | 23.1525 | 15328 |
| 1714581000 | 23.29 | -0.1 | -0.44 | 23.195 | 23.565 | 23.085 | 9291 |
| 1714494600 | 23.3925 | -0.2 | -0.86 | 23.59 | 23.74 | 23.2775 | 12391 |
| 1714408200 | 23.595 | -0.11 | -0.44 | 23.59 | 23.665 | 23.57 | 5571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
