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 |
|---|---|---|---|---|---|---|---|
| 1731969600 | 23.43 | 0.2 | 0.86 | 23.34 | 23.44 | 23.34 | 3500 |
| 1731710400 | 23.23 | -0.06 | -0.26 | 23.3 | 23.39 | 23.23 | 8301 |
| 1731624000 | 23.29 | 0.13 | 0.56 | 23.3 | 23.33 | 23.29 | 2200 |
| 1731537600 | 23.16 | -0.09 | -0.39 | 23.16 | 23.16 | 23.16 | 0 |
| 1731451200 | 23.25 | -0.36 | -1.52 | 23.51 | 23.51 | 23.2 | 2326 |
| 1731364800 | 23.61 | -0.1 | -0.42 | 23.67 | 23.67 | 23.61 | 1600 |
| 1731105600 | 23.71 | -0.25 | -1.04 | 23.74 | 23.76 | 23.71 | 600 |
| 1731019200 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 800 |
| 1730932800 | 23.96 | -0.03 | -0.13 | 23.84 | 23.97 | 23.78 | 9210 |
| 1730846400 | 23.99 | 0.11 | 0.46 | 23.93 | 24.04 | 23.93 | 1824 |
| 1730760000 | 23.88 | -0.02 | -0.08 | 23.95 | 23.95 | 23.88 | 1300 |
| 1730497200 | 23.9 | 0.12 | 0.50 | 23.96 | 23.96 | 23.9 | 800 |
| 1730410800 | 23.78 | -0.2 | -0.83 | 23.76 | 23.78 | 23.69 | 612 |
| 1730324400 | 23.98 | -0.09 | -0.37 | 23.99 | 24 | 23.97 | 5100 |
| 1730238000 | 24.07 | -0.11 | -0.45 | 24.09 | 24.14 | 24.07 | 3000 |
| 1730151600 | 24.18 | 0.21 | 0.88 | 24.14 | 24.21 | 24.14 | 2300 |
| 1729892400 | 23.97 | -0.03 | -0.13 | 23.97 | 23.97 | 23.97 | 72 |
| 1729806000 | 24 | 0.1 | 0.42 | 24 | 24.05 | 23.99 | 900 |
| 1729719600 | 23.9 | -0.17 | -0.71 | 23.85 | 23.9 | 23.84 | 4100 |
| 1729633200 | 24.07 | -0.18 | -0.74 | 24.05 | 24.07 | 24.01 | 3231 |
| 1729546800 | 24.25 | -0.2 | -0.82 | 24.23 | 24.25 | 24.23 | 2263 |
| 1729287600 | 24.45 | 0.16 | 0.66 | 24.46 | 24.46 | 24.45 | 700 |
| 1729201200 | 24.29 | 0.08 | 0.33 | 24.31 | 24.34 | 24.29 | 2002 |
| 1729114800 | 24.21 | 0.02 | 0.08 | 24.27 | 24.31 | 24.21 | 6300 |
| 1729028400 | 24.19 | -0.16 | -0.66 | 24.33 | 24.34 | 24.19 | 4700 |
| 1728682800 | 24.35 | 0.16 | 0.66 | 24.23 | 24.36 | 24.23 | 1800 |
| 1728596400 | 24.19 | 0.05 | 0.21 | 24.19 | 24.2 | 24.19 | 1400 |
| 1728510000 | 24.14 | 0.1 | 0.42 | 24.14 | 24.19 | 24.14 | 704 |
| 1728423600 | 24.04 | 0.07 | 0.29 | 24.04 | 24.04 | 24.04 | 0 |
| 1728337200 | 23.97 | -0.12 | -0.50 | 24 | 24 | 23.88 | 441 |
| 1728078000 | 24.09 | 0.17 | 0.71 | 24.11 | 24.11 | 24.09 | 400 |
| 1727991600 | 23.92 | -0.11 | -0.46 | 23.96 | 23.96 | 23.92 | 1600 |
| 1727905200 | 24.03 | -0.08 | -0.33 | 23.96 | 24.1 | 23.96 | 1800 |
| 1727818800 | 24.11 | -0.18 | -0.74 | 24.11 | 24.11 | 24.11 | 4 |
| 1727732400 | 24.29 | -0.09 | -0.37 | 24.19 | 24.32 | 24.19 | 4700 |
| 1727473200 | 24.38 | -0.06 | -0.25 | 24.43 | 24.43 | 24.38 | 100 |
| 1727386800 | 24.44 | 0.24 | 0.99 | 24.54 | 24.54 | 24.44 | 400 |
| 1727300400 | 24.2 | -0.08 | -0.33 | 24.2 | 24.25 | 24.16 | 1047 |
| 1727214000 | 24.28 | -0.06 | -0.25 | 24.3 | 24.35 | 24.23 | 2400 |
| 1727127600 | 24.34 | 0.04 | 0.16 | 24.41 | 24.41 | 24.34 | 1100 |
| 1726868400 | 24.3 | -0.11 | -0.45 | 24.3 | 24.3 | 24.3 | 0 |
| 1726782000 | 24.41 | 0.25 | 1.03 | 24.39 | 24.41 | 24.39 | 154 |
| 1726695600 | 24.16 | 0.01 | 0.04 | 24.11 | 24.24 | 24.11 | 2400 |
| 1726609200 | 24.15 | -0.12 | -0.49 | 24.23 | 24.23 | 24.15 | 500 |
| 1726522800 | 24.27 | 0.19 | 0.79 | 24.29 | 24.3 | 24.27 | 3300 |
| 1726263600 | 24.08 | 0.09 | 0.38 | 24.1 | 24.11 | 24.03 | 3200 |
| 1726177200 | 23.99 | 0.14 | 0.59 | 23.89 | 24.02 | 23.89 | 2116 |
| 1726090800 | 23.85 | 0.02 | 0.08 | 23.86 | 23.86 | 23.85 | 300 |
| 1726004400 | 23.83 | -0.01 | -0.04 | 23.73 | 23.83 | 23.69 | 2760 |
| 1725918000 | 23.84 | 0.22 | 0.93 | 23.84 | 23.84 | 23.84 | 0 |
| 1725658800 | 23.62 | -0.25 | -1.05 | 23.67 | 23.67 | 23.62 | 500 |
| 1725572400 | 23.87 | 0.08 | 0.34 | 23.9 | 23.91 | 23.84 | 2575 |
| 1725486000 | 23.79 | -0.05 | -0.21 | 23.74 | 23.87 | 23.74 | 2110 |
| 1725399600 | 23.84 | -0.2 | -0.83 | 24.01 | 24.02 | 23.84 | 3211 |
| 1725054000 | 24.04 | 0.1 | 0.42 | 24.04 | 24.04 | 24.04 | 0 |
| 1724967600 | 23.94 | 0.06 | 0.25 | 24 | 24 | 23.94 | 3700 |
| 1724881200 | 23.88 | -0.16 | -0.67 | 23.91 | 23.91 | 23.88 | 700 |
| 1724794800 | 24.04 | 0 | 0.00 | 23.99 | 24.08 | 23.99 | 1300 |
| 1724708400 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1724449200 | 24.04 | 0.26 | 1.09 | 23.81 | 24.04 | 23.81 | 700 |
| 1724362800 | 23.78 | -0.04 | -0.17 | 23.78 | 23.78 | 23.78 | 0 |
| 1724276400 | 23.82 | 0.14 | 0.59 | 23.73 | 23.82 | 23.73 | 548 |
| 1724190000 | 23.68 | -0.08 | -0.34 | 23.78 | 23.78 | 23.68 | 480 |
| 1724103600 | 23.76 | 0.23 | 0.98 | 23.82 | 23.82 | 23.76 | 1687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
