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 | 23.08 | 1.1 | 5.00 | 22.45 | 23.2 | 22.42 | 731626 |
| 1721422800 | 21.98 | -0.88 | -3.85 | 22.75 | 22.83 | 21.72 | 515779 |
| 1721336400 | 22.86 | 0.06 | 0.26 | 23.07 | 23.55 | 22.7 | 954218 |
| 1721250000 | 22.8 | -0.71 | -3.02 | 23.15 | 23.65 | 22.58 | 675399 |
| 1721163600 | 23.51 | 0.35 | 1.51 | 23.46 | 23.7 | 22.55 | 1022571 |
| 1721077440 | 23.16 | 0.41 | 1.80 | 23.52 | 24.33 | 23.09 | 2561992 |
| 1720818000 | 22.75 | 0.66 | 2.99 | 21.57 | 23.08 | 21.39 | 1103943 |
| 1720731600 | 22.09 | -2.06 | -8.53 | 24.2 | 24.83 | 22 | 2712348 |
| 1720645200 | 24.15 | 0.14 | 0.58 | 24.06 | 24.52 | 23.68 | 1041261 |
| 1720558980 | 24.01 | 0.82 | 3.54 | 23.06 | 24.33 | 22.98 | 1463709 |
| 1720472400 | 23.19 | 0.1 | 0.43 | 22.72 | 23.82 | 22.48 | 1194746 |
| 1720213200 | 23.09 | -0.03 | -0.13 | 23.02 | 23.14 | 22.3 | 1600686 |
| 1720126800 | 23.12 | 0.51 | 2.26 | 22.59 | 24.1 | 22.51 | 1383831 |
| 1720040400 | 22.61 | 1.49 | 7.05 | 21.46 | 22.68 | 21.4 | 1556300 |
| 1719954000 | 21.12 | 2.96 | 16.30 | 19.53 | 21.12 | 19 | 1562456 |
| 1719608580 | 18.16 | 0.09 | 0.50 | 18.27 | 18.64 | 17.93 | 846307 |
| 1719522000 | 18.07 | 0.06 | 0.33 | 17.96 | 18.22 | 17.81 | 464867 |
| 1719435600 | 18.01 | 0.8 | 4.65 | 17.09 | 18.12 | 17.09 | 715751 |
| 1719349260 | 17.21 | 0.4 | 2.38 | 16.94 | 17.24 | 16.739999 | 544365 |
| 1719262800 | 16.81 | 0.01 | 0.06 | 17 | 17.28 | 16.78 | 654934 |
| 1719003600 | 16.8 | 0.13 | 0.78 | 16.69 | 16.88 | 16.62 | 417056 |
| 1718917200 | 16.67 | -0.3 | -1.77 | 16.96 | 16.97 | 16.51 | 442186 |
| 1718830800 | 16.97 | -0.02 | -0.12 | 17.14 | 17.14 | 16.82 | 38734 |
| 1718744400 | 16.99 | -0.25 | -1.45 | 17.1 | 17.17 | 16.75 | 598460 |
| 1718658000 | 17.24 | 0.85 | 5.19 | 16.309999 | 17.33 | 16.29 | 836754 |
| 1718398920 | 16.39 | -0.34 | -2.03 | 17.12 | 17.12 | 16.26 | 608585 |
| 1718312400 | 16.73 | 0.49 | 3.02 | 17.2 | 17.53 | 16.64 | 1113922 |
| 1718226000 | 16.239999 | 0.54 | 3.44 | 15.77 | 16.55 | 15.65 | 1281672 |
| 1718139600 | 15.7 | -0.32 | -2.00 | 16 | 16.05 | 15.41 | 631259 |
| 1718053380 | 16.02 | -0.28 | -1.72 | 16.21 | 16.39 | 15.95 | 699306 |
| 1717794000 | 16.3 | -0.03 | -0.18 | 16.219999 | 16.46 | 16.14 | 313273 |
| 1717707660 | 16.329999 | 0.24 | 1.49 | 16 | 16.5 | 15.88 | 754516 |
| 1717621200 | 16.09 | 0.02 | 0.12 | 16.079999 | 16.17 | 15.82 | 495508 |
| 1717534800 | 16.07 | -0.15 | -0.92 | 16.1 | 16.32 | 16 | 583980 |
| 1717448400 | 16.219999 | -0.14 | -0.86 | 16.41 | 16.75 | 16.04 | 829500 |
| 1717189200 | 16.36 | -0.04 | -0.24 | 16.37 | 16.559999 | 16 | 637627 |
| 1717102800 | 16.399999 | 0.2 | 1.23 | 16.37 | 16.77 | 16.12 | 586310 |
| 1717016400 | 16.2 | -0.03 | -0.18 | 16.04 | 16.35 | 15.99 | 322109 |
| 1716930000 | 16.23 | 0.08 | 0.50 | 16.25 | 16.37 | 15.93 | 598985 |
| 1716843600 | 16.149999 | -0.29 | -1.76 | 16.43 | 16.44 | 16.1 | 91469 |
| 1716584400 | 16.44 | 0.46 | 2.88 | 16.1 | 16.52 | 15.97 | 506811 |
| 1716498000 | 15.98 | -0.55 | -3.33 | 16.68 | 16.68 | 15.93 | 737028 |
| 1716411600 | 16.53 | -0.6 | -3.50 | 16.77 | 16.87 | 16.37 | 1350084 |
| 1716325200 | 17.13 | 0.82 | 5.03 | 16.18 | 17.15 | 16.1 | 939793 |
| 1715979600 | 16.309999 | 0.23 | 1.43 | 15.92 | 16.5 | 15.9 | 525994 |
| 1715893200 | 16.079999 | 0.05 | 0.31 | 15.97 | 16.149999 | 15.77 | 238309 |
| 1715806800 | 16.03 | -0.28 | -1.72 | 16.5 | 16.5 | 15.93 | 540497 |
| 1715720400 | 16.309999 | 0.51 | 3.23 | 16.02 | 16.48 | 16 | 542188 |
| 1715634000 | 15.8 | 0.28 | 1.80 | 15.56 | 16.12 | 15.56 | 467198 |
| 1715374800 | 15.52 | -0.32 | -2.02 | 15.94 | 15.94 | 15.44 | 442558 |
| 1715288400 | 15.84 | -0.23 | -1.43 | 16.059999 | 16.1 | 15.78 | 583146 |
| 1715202000 | 16.07 | -0.3 | -1.83 | 15.84 | 16.16 | 15.65 | 552248 |
| 1715115600 | 16.37 | -0.61 | -3.59 | 16.82 | 16.85 | 16.32 | 747709 |
| 1715029200 | 16.98 | 0.29 | 1.74 | 16.87 | 17.24 | 16.77 | 678523 |
| 1714770000 | 16.69 | 0.14 | 0.85 | 16.719999 | 16.98 | 16.42 | 563767 |
| 1714683600 | 16.55 | -0.05 | -0.30 | 16.77 | 16.97 | 16.21 | 442068 |
| 1714597200 | 16.6 | -0.3 | -1.78 | 16.7 | 17.07 | 16.469999 | 808015 |
| 1714510800 | 16.9 | -0.95 | -5.32 | 17.27 | 17.55 | 16.84 | 1027588 |
| 1714424400 | 17.85 | 2.35 | 15.16 | 17 | 18.27 | 16.98 | 1893771 |
| 1714165200 | 15.5 | -0.16 | -1.02 | 15.62 | 15.85 | 15.32 | 813307 |
| 1714078800 | 15.66 | 0.72 | 4.82 | 14.69 | 15.7 | 14.6 | 1031508 |
| 1713992400 | 14.94 | 1.6 | 11.99 | 15 | 15.46 | 14.51 | 2021798 |
| 1713906000 | 13.34 | 0.26 | 1.99 | 13.13 | 13.54 | 12.99 | 768096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
