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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682000 | 21.9 | -0.06 | -0.27 | 22.06 | 22.13 | 21.88 | 325549 |
| 1721422800 | 21.96 | -0.09 | -0.41 | 21.76 | 22.14 | 21.6 | 145193 |
| 1721336400 | 22.05 | -0.5 | -2.22 | 22.75 | 22.75 | 21.76 | 428485 |
| 1721250000 | 22.55 | -0.6 | -2.59 | 22.99 | 22.99 | 22.31 | 486961 |
| 1721163600 | 23.15 | 0.05 | 0.22 | 23.4 | 23.55 | 23.06 | 320338 |
| 1721077440 | 23.1 | -0.21 | -0.90 | 23.37 | 23.5 | 22.88 | 308690 |
| 1720818000 | 23.31 | -0.11 | -0.47 | 23.37 | 23.54 | 23.25 | 249443 |
| 1720731600 | 23.42 | -0.56 | -2.34 | 24.02 | 24.02 | 23.15 | 347214 |
| 1720645200 | 23.98 | 0.06 | 0.25 | 24.03 | 24.03 | 23.71 | 221913 |
| 1720558980 | 23.92 | 0.02 | 0.08 | 23.94 | 24.04 | 23.9 | 163086 |
| 1720472400 | 23.9 | -0.1 | -0.42 | 24.04 | 24.12 | 23.73 | 234801 |
| 1720213200 | 24 | 0.22 | 0.93 | 23.85 | 24.03 | 23.8 | 281028 |
| 1720126800 | 23.78 | -0.02 | -0.08 | 23.73 | 23.84 | 23.73 | 49558 |
| 1720040400 | 23.8 | -0.21 | -0.87 | 24.03 | 24.03 | 23.6 | 224851 |
| 1719954000 | 24.01 | 0.81 | 3.49 | 23.7 | 24.02 | 23.48 | 334158 |
| 1719608580 | 23.2 | -0.55 | -2.32 | 23.78 | 23.84 | 23.1 | 310449 |
| 1719522000 | 23.75 | 0.49 | 2.11 | 23.44 | 23.97 | 23.33 | 648086 |
| 1719435600 | 23.26 | 0.91 | 4.07 | 22.47 | 23.36 | 22.35 | 303999 |
| 1719349260 | 22.35 | 0.11 | 0.49 | 22.37 | 22.63 | 22.24 | 180422 |
| 1719262800 | 22.24 | -0.43 | -1.90 | 22.74 | 22.88 | 22.24 | 219745 |
| 1719003600 | 22.67 | 0.38 | 1.70 | 22.49 | 22.69 | 22.3 | 246837 |
| 1718917200 | 22.29 | 0.34 | 1.55 | 21.96 | 22.37 | 21.94 | 306687 |
| 1718830800 | 21.95 | 0.02 | 0.09 | 21.7 | 22.06 | 21.7 | 51476 |
| 1718744400 | 21.93 | -0.12 | -0.54 | 22.05 | 22.09 | 21.77 | 217124 |
| 1718658000 | 22.05 | 0.02 | 0.09 | 21.94 | 22.19 | 21.73 | 344233 |
| 1718398920 | 22.03 | -0.05 | -0.23 | 22 | 22.04 | 21.88 | 250837 |
| 1718312400 | 22.08 | -0.35 | -1.56 | 22.38 | 22.5 | 21.92 | 287912 |
| 1718226000 | 22.43 | -0.01 | -0.04 | 22.6 | 22.6 | 22.25 | 294710 |
| 1718139600 | 22.44 | 0 | 0.00 | 22.48 | 22.52 | 22.15 | 145514 |
| 1718053380 | 22.44 | 0.31 | 1.40 | 22.04 | 22.45 | 22.04 | 236455 |
| 1717794000 | 22.13 | -0.07 | -0.32 | 22.18 | 22.36 | 22.04 | 172544 |
| 1717707660 | 22.2 | 0.44 | 2.02 | 21.78 | 22.2 | 21.78 | 263801 |
| 1717621200 | 21.76 | 0.24 | 1.12 | 21.65 | 21.78 | 21.47 | 210048 |
| 1717534800 | 21.52 | 0.11 | 0.51 | 21.25 | 21.58 | 21.2 | 222289 |
| 1717448400 | 21.41 | 0.25 | 1.18 | 21.3 | 21.45 | 21.13 | 102937 |
| 1717189200 | 21.16 | -0.4 | -1.86 | 21.44 | 21.49 | 20.88 | 317458 |
| 1717102800 | 21.56 | -0.3 | -1.37 | 21.79 | 21.79 | 21.41 | 153597 |
| 1717016400 | 21.86 | -0.04 | -0.18 | 21.84 | 22.08 | 21.81 | 201414 |
| 1716930000 | 21.9 | 0.06 | 0.27 | 21.67 | 21.9 | 21.56 | 310863 |
| 1716843600 | 21.84 | 0.11 | 0.51 | 21.63 | 21.89 | 21.59 | 34684 |
| 1716584400 | 21.73 | -0.02 | -0.09 | 21.83 | 21.89 | 21.65 | 200617 |
| 1716498000 | 21.75 | -0.23 | -1.05 | 22.01 | 22.17 | 21.62 | 282754 |
| 1716411600 | 21.98 | -0.03 | -0.14 | 22.01 | 22.22 | 21.85 | 235418 |
| 1716325200 | 22.01 | -0.15 | -0.68 | 21.97 | 22.01 | 21.71 | 406854 |
| 1715979600 | 22.16 | 0.1 | 0.45 | 22.01 | 22.24 | 22.01 | 338156 |
| 1715893200 | 22.06 | -0.29 | -1.30 | 22.33 | 22.47 | 22.05 | 153203 |
| 1715806800 | 22.35 | -0.15 | -0.67 | 22.34 | 22.38 | 21.94 | 540231 |
| 1715720400 | 22.5 | 0.07 | 0.31 | 22.13 | 22.53 | 22.07 | 645419 |
| 1715634000 | 22.43 | -0.11 | -0.49 | 22.63 | 22.63 | 22.28 | 176153 |
| 1715374800 | 22.54 | -0.23 | -1.01 | 22.65 | 22.8 | 22.46 | 250627 |
| 1715288400 | 22.77 | 0.21 | 0.93 | 22.65 | 23 | 22.53 | 448061 |
| 1715202000 | 22.56 | -0.09 | -0.40 | 22.45 | 22.62 | 22.37 | 146242 |
| 1715115600 | 22.65 | 0 | 0.00 | 22.65 | 22.8 | 22.5 | 307736 |
| 1715029200 | 22.65 | 0.3 | 1.34 | 22.41 | 22.66 | 22.18 | 209554 |
| 1714770000 | 22.35 | 0.21 | 0.95 | 22.37 | 22.54 | 22.3 | 401896 |
| 1714683600 | 22.14 | 0.63 | 2.93 | 21.67 | 22.2 | 21.61 | 284235 |
| 1714597200 | 21.51 | 0.38 | 1.80 | 21.76 | 22.22 | 21.23 | 695619 |
| 1714510800 | 21.13 | -0.65 | -2.98 | 21.8 | 21.89 | 21.05 | 505015 |
| 1714424400 | 21.78 | 0.13 | 0.60 | 22 | 22.02 | 21.58 | 633584 |
| 1714165200 | 21.65 | 0.77 | 3.69 | 21.41 | 21.73 | 21.19 | 360147 |
| 1714078800 | 20.88 | -0.39 | -1.83 | 20.43 | 20.9 | 20.03 | 437247 |
| 1713992400 | 21.27 | -0.34 | -1.57 | 21.71 | 21.71 | 21.18 | 243058 |
| 1713906000 | 21.61 | 0.33 | 1.55 | 21.35 | 21.64 | 21.18 | 343294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
