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 | 21.1625 | -0.22 | -1.03 | 21.375 | 21.375 | 21.07 | 4614 |
| 1721925000 | 21.3825 | -0.64 | -2.92 | 21.59 | 21.63 | 21.3825 | 1973 |
| 1721838600 | 22.025 | 0.12 | 0.54 | 21.455 | 22.025 | 21.455 | 4514 |
| 1721752200 | 21.9075 | 0.12 | 0.56 | 21.62 | 21.92 | 21.505 | 1768 |
| 1721665800 | 21.785 | 0.02 | 0.08 | 21.665 | 21.845 | 21.49 | 2208 |
| 1721406600 | 21.7675 | 0.47 | 2.22 | 21.22 | 22 | 21.175 | 6104 |
| 1721320200 | 21.295 | -0.29 | -1.32 | 21.555 | 21.555 | 21.275 | 3117 |
| 1721233800 | 21.58 | 0.73 | 3.51 | 21.64 | 21.64 | 21.15 | 3458 |
| 1721147400 | 20.8475 | -0.38 | -1.79 | 21.04 | 21.325 | 20.8475 | 39025 |
| 1721061000 | 21.2275 | -0.86 | -3.90 | 21.505 | 21.505 | 21.205 | 17098 |
| 1720801800 | 22.09 | -0.84 | -3.64 | 22.57 | 22.57 | 22.07 | 6334 |
| 1720715400 | 22.925 | 0.45 | 2.01 | 22.41 | 23.03 | 22.34 | 4290 |
| 1720629000 | 22.4725 | -0.27 | -1.18 | 22.56 | 22.56 | 22.14 | 4536 |
| 1720542600 | 22.74 | 0.16 | 0.72 | 22.735 | 22.905 | 22.735 | 2354 |
| 1720456200 | 22.5775 | -0.77 | -3.31 | 23.04 | 23.08 | 22.545 | 4496 |
| 1720197000 | 23.35 | 0.6 | 2.63 | 23.12 | 23.38 | 23.12 | 201 |
| 1720110600 | 22.7525 | -0.22 | -0.94 | 22.55 | 22.9 | 22.405 | 736 |
| 1720024200 | 22.9675 | -0.06 | -0.27 | 23.275 | 23.275 | 22.85 | 5983 |
| 1719937800 | 23.03 | -0.25 | -1.08 | 23.255 | 23.27 | 23.015 | 1353 |
| 1719851400 | 23.2825 | 0.25 | 1.09 | 22.84 | 23.2825 | 22.65 | 1272 |
| 1719592200 | 23.0325 | 0.18 | 0.81 | 22.98 | 23.275 | 22.845 | 1252 |
| 1719505800 | 22.8475 | 0.41 | 1.85 | 22.215 | 22.8475 | 22.215 | 1680 |
| 1719419400 | 22.4325 | 0.26 | 1.18 | 22.3 | 22.535 | 22.1 | 7450 |
| 1719333000 | 22.17 | -0.41 | -1.80 | 22.64 | 22.64 | 22.17 | 3297 |
| 1719246600 | 22.5775 | -0.4 | -1.74 | 22.715 | 22.905 | 22.39 | 10339 |
| 1718987400 | 22.9775 | -0.48 | -2.04 | 23.265 | 23.34 | 22.9775 | 5293 |
| 1718901000 | 23.455 | -0.3 | -1.25 | 23.675 | 23.675 | 23.23 | 11662 |
| 1718814600 | 23.7525 | -0.11 | -0.44 | 24 | 24 | 23.7525 | 778 |
| 1718728200 | 23.8575 | -0.27 | -1.10 | 24.03 | 24.185 | 23.815 | 2636 |
| 1718641800 | 24.1225 | -0.9 | -3.61 | 24.44 | 24.44 | 24.1 | 2359 |
| 1718382600 | 25.025 | -0.4 | -1.57 | 25.02 | 25.06 | 24.94 | 3045 |
| 1718296200 | 25.425 | 0.33 | 1.32 | 25.24 | 25.425 | 25.24 | 3306 |
| 1718209800 | 25.095 | -0.39 | -1.51 | 25.25 | 25.26 | 24.94 | 2168 |
| 1718123400 | 25.48 | 0.5 | 1.99 | 24.915 | 25.55 | 24.805 | 1615 |
| 1718037000 | 24.9825 | -0.56 | -2.18 | 25.46 | 25.59 | 24.9825 | 4220 |
| 1717777800 | 25.54 | -0.96 | -3.62 | 25.84 | 25.84 | 25.42 | 4643 |
| 1717691400 | 26.5 | 0.17 | 0.65 | 26.23 | 26.8 | 26.23 | 1690 |
| 1717605000 | 26.33 | -0.69 | -2.55 | 26.76 | 26.76 | 26.26 | 965 |
| 1717518600 | 27.02 | -0.38 | -1.39 | 27.34 | 27.44 | 26.9 | 2036 |
| 1717432200 | 27.4 | -0.15 | -0.53 | 27.85 | 28.19 | 27.4 | 3588 |
| 1717173000 | 27.545 | 0.12 | 0.42 | 28.07 | 28.16 | 27.545 | 1767 |
| 1717086600 | 27.43 | -1.16 | -4.06 | 27.78 | 27.98 | 27.43 | 4591 |
| 1717000200 | 28.59 | 0.06 | 0.21 | 28.36 | 28.61 | 28.2 | 8864 |
| 1716913800 | 28.53 | 0.31 | 1.08 | 29 | 29.09 | 28.53 | 29878 |
| 1716568200 | 28.225 | 0.1 | 0.34 | 28.49 | 28.51 | 28.225 | 21723 |
| 1716481800 | 28.13 | -0.28 | -0.99 | 27.78 | 28.5 | 27.78 | 2032 |
| 1716395400 | 28.41 | 0.29 | 1.03 | 29 | 29.2 | 28.3 | 5351 |
| 1716309000 | 28.12 | 0.22 | 0.77 | 27.9 | 28.36 | 27.76 | 10008 |
| 1716222600 | 27.905 | 1.22 | 4.57 | 27.06 | 27.905 | 27.02 | 2417 |
| 1715963400 | 26.685 | -0.19 | -0.71 | 27.3 | 27.43 | 26.685 | 4874 |
| 1715877000 | 26.875 | -0.61 | -2.22 | 27.11 | 27.66 | 26.86 | 5529 |
| 1715790600 | 27.485 | 0.24 | 0.88 | 27.61 | 28.3 | 27.485 | 6559 |
| 1715704200 | 27.245 | -0.46 | -1.64 | 28.07 | 28.15 | 27.245 | 4633 |
| 1715617800 | 27.7 | 1.27 | 4.81 | 26.71 | 27.73 | 26.69 | 5078 |
| 1715358600 | 26.43 | 0.31 | 1.19 | 26.48 | 26.76 | 26.43 | 5812 |
| 1715272200 | 26.12 | 0.46 | 1.77 | 26.12 | 26.13 | 26.12 | 92 |
| 1715185800 | 25.665 | -0.76 | -2.86 | 26.26 | 26.26 | 25.66 | 2748 |
| 1715099400 | 26.42 | 0.84 | 3.28 | 26.33 | 26.45 | 25.9 | 13694 |
| 1714753800 | 25.58 | 1.26 | 5.18 | 24.89 | 25.68 | 24.89 | 2733 |
| 1714667400 | 24.32 | 0.01 | 0.04 | 24.565 | 24.825 | 24.32 | 394 |
| 1714581000 | 24.31 | -0.05 | -0.20 | 24.48 | 24.5 | 24.29 | 561 |
| 1714494600 | 24.3575 | -0.2 | -0.79 | 24.47 | 24.56 | 24.25 | 2609 |
| 1714408200 | 24.5525 | -0.8 | -3.17 | 25.18 | 25.18 | 24.5525 | 3272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
