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 | 23.3825 | -0.09 | -0.37 | 23.28 | 23.4125 | 23.2075 | 34589 |
| 1721925000 | 23.47 | -0.17 | -0.70 | 23.33 | 23.6475 | 23.2825 | 9628 |
| 1721838600 | 23.635 | -0.03 | -0.13 | 23.585 | 23.735 | 23.4725 | 13454 |
| 1721752200 | 23.665 | 0.11 | 0.47 | 23.675 | 23.7525 | 23.49 | 17623 |
| 1721665800 | 23.555 | 0.22 | 0.92 | 23.445 | 23.6 | 23.3 | 16260 |
| 1721406600 | 23.34 | -0.45 | -1.89 | 23.49 | 23.5125 | 23.2925 | 22822 |
| 1721320200 | 23.79 | 0.12 | 0.50 | 23.68 | 23.8875 | 23.4425 | 13577 |
| 1721233800 | 23.6725 | 0.41 | 1.77 | 23.385 | 23.76 | 23.245 | 18643 |
| 1721147400 | 23.26 | 0.07 | 0.30 | 23.175 | 23.4175 | 23.175 | 28469 |
| 1721061000 | 23.19 | 0.14 | 0.59 | 23.175 | 23.24 | 23.0125 | 7408 |
| 1720801800 | 23.055 | 0.12 | 0.52 | 23.02 | 23.1625 | 22.95 | 27248 |
| 1720715400 | 22.935 | 0.81 | 3.68 | 22.335 | 23.0375 | 21.9525 | 33464 |
| 1720629000 | 22.12 | 0.05 | 0.20 | 22.145 | 22.3175 | 22.1125 | 261309 |
| 1720542600 | 22.075 | -0.02 | -0.09 | 22.235 | 22.235 | 21.9425 | 8415 |
| 1720456200 | 22.095 | 0.04 | 0.20 | 22.03 | 22.215 | 22.03 | 11287 |
| 1720197000 | 22.05 | 0.01 | 0.05 | 22.075 | 22.1825 | 21.9575 | 4079 |
| 1720110600 | 22.04 | -0.03 | -0.11 | 22.045 | 22.095 | 22.025 | 1056 |
| 1720024200 | 22.065 | 0.04 | 0.18 | 22.11 | 22.1975 | 22.035 | 9839 |
| 1719937800 | 22.025 | 0.16 | 0.75 | 21.97 | 22.585 | 21.88 | 1556 |
| 1719851400 | 21.86 | -0.23 | -1.02 | 22.285 | 22.285 | 21.84 | 4545 |
| 1719592200 | 22.085 | 0.1 | 0.43 | 22.135 | 22.3 | 22.0075 | 6817 |
| 1719505800 | 21.99 | 0.16 | 0.73 | 21.82 | 22.05 | 21.8025 | 5490 |
| 1719419400 | 21.83 | 0.02 | 0.09 | 21.805 | 21.845 | 21.6425 | 13686 |
| 1719333000 | 21.81 | -0.45 | -2.02 | 22.335 | 22.335 | 21.7975 | 55129 |
| 1719246600 | 22.26 | 0.32 | 1.47 | 22.025 | 22.3925 | 21.9475 | 4194 |
| 1718987400 | 21.9375 | 0.03 | 0.13 | 21.95 | 21.9775 | 21.8225 | 2105 |
| 1718901000 | 21.91 | 0 | 0.01 | 22.005 | 22.5875 | 21.89 | 4820 |
| 1718814600 | 21.9075 | -0.1 | -0.47 | 21.935 | 21.9975 | 21.87 | 308 |
| 1718728200 | 22.01 | 0.14 | 0.62 | 21.895 | 22.0975 | 21.83 | 3453 |
| 1718641800 | 21.875 | -0.14 | -0.61 | 22.055 | 22.1 | 21.785 | 1191 |
| 1718382600 | 22.01 | 0.02 | 0.09 | 21.835 | 22.1075 | 21.75 | 4691 |
| 1718296200 | 21.99 | -0.21 | -0.93 | 21.85 | 22.53 | 21.745 | 1162 |
| 1718209800 | 22.1975 | 0.35 | 1.60 | 21.82 | 22.3525 | 21.725 | 13279 |
| 1718123400 | 21.8475 | 0.08 | 0.37 | 21.82 | 21.86 | 21.6625 | 2630 |
| 1718037000 | 21.7675 | 0.03 | 0.15 | 21.53 | 21.7775 | 21.53 | 3802 |
| 1717777800 | 21.735 | -0.13 | -0.57 | 21.875 | 21.945 | 21.5175 | 142 |
| 1717691400 | 21.86 | -0.01 | -0.02 | 21.865 | 21.925 | 21.6825 | 13751 |
| 1717605000 | 21.865 | -0.03 | -0.11 | 21.955 | 22.0325 | 21.6325 | 9614 |
| 1717518600 | 21.89 | 0.16 | 0.74 | 21.705 | 21.925 | 21.495 | 6130 |
| 1717432200 | 21.73 | 0.11 | 0.51 | 21.9 | 21.9475 | 21.685 | 48363 |
| 1717173000 | 21.62 | 0.31 | 1.43 | 21.315 | 21.645 | 21.2575 | 10686 |
| 1717086600 | 21.315 | 0.28 | 1.33 | 21.085 | 21.3325 | 21.0425 | 4493 |
| 1717000200 | 21.035 | -0.4 | -1.84 | 21.205 | 21.205 | 20.935 | 4277 |
| 1716913800 | 21.43 | 0.01 | 0.05 | 21.43 | 21.5725 | 21.34 | 66481 |
| 1716568200 | 21.42 | -0.24 | -1.10 | 21.4 | 21.5475 | 21.3525 | 3579 |
| 1716481800 | 21.6575 | -0.33 | -1.49 | 21.835 | 21.9275 | 21.59 | 3627 |
| 1716395400 | 21.985 | -0.02 | -0.07 | 22.03 | 22.08 | 21.91 | 593 |
| 1716309000 | 22 | -0.19 | -0.86 | 21.965 | 22.075 | 21.9375 | 1193 |
| 1716222600 | 22.19 | 0.02 | 0.09 | 22.17 | 22.2175 | 22.035 | 3296 |
| 1715963400 | 22.17 | -0.16 | -0.69 | 22.2 | 22.2875 | 22.105 | 1390 |
| 1715877000 | 22.325 | 0.12 | 0.55 | 22.265 | 22.34 | 22.13 | 1779 |
| 1715790600 | 22.2025 | 0.35 | 1.59 | 21.9 | 22.335 | 19.5175 | 1538 |
| 1715704200 | 21.855 | 0.23 | 1.05 | 21.75 | 21.96 | 21.6925 | 6573 |
| 1715617800 | 21.6275 | -0.03 | -0.15 | 21.645 | 21.83 | 21.615 | 30149 |
| 1715358600 | 21.66 | 0.08 | 0.37 | 21.775 | 21.85 | 21.6325 | 5617 |
| 1715272200 | 21.58 | 0.3 | 1.42 | 21.375 | 21.6425 | 21.3025 | 6265 |
| 1715185800 | 21.2775 | -0.15 | -0.71 | 21.35 | 21.4075 | 21.17 | 1185 |
| 1715099400 | 21.43 | 0.2 | 0.95 | 21.3 | 21.4675 | 21.2325 | 58060 |
| 1714753800 | 21.2275 | 0.43 | 2.09 | 20.985 | 21.54 | 19.9725 | 6043 |
| 1714667400 | 20.7925 | 0.03 | 0.16 | 20.895 | 21.0025 | 20.685 | 31849 |
| 1714581000 | 20.76 | -0.16 | -0.74 | 20.585 | 20.8175 | 20.585 | 866 |
| 1714494600 | 20.915 | -0.13 | -0.62 | 21.06 | 21.165 | 20.8725 | 9432 |
| 1714408200 | 21.045 | 0.09 | 0.43 | 20.9 | 21.1725 | 20.87 | 11486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
