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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23.995 | 0.14 | 0.58 | 23.98 | 24.06 | 23.945 | 3139 |
| 1732210200 | 23.8575 | 0.11 | 0.46 | 23.88 | 23.88 | 23.855 | 1754 |
| 1732123800 | 23.7475 | -0.05 | -0.22 | 23.75 | 23.7625 | 23.72 | 870 |
| 1732037400 | 23.8 | 0.02 | 0.06 | 23.865 | 23.9625 | 23.675 | 463 |
| 1731951000 | 23.785 | 0.08 | 0.35 | 23.805 | 23.805 | 23.7625 | 1423 |
| 1731691800 | 23.7025 | 0.12 | 0.52 | 23.495 | 23.7375 | 23.495 | 127 |
| 1731605400 | 23.58 | 0.23 | 0.99 | 23.58 | 23.58 | 23.58 | 333 |
| 1731519000 | 23.35 | 0.01 | 0.04 | 23.375 | 23.375 | 23.335 | 85 |
| 1731432600 | 23.34 | -0.24 | -1.00 | 23.425 | 23.425 | 23.34 | 2265 |
| 1731346200 | 23.575 | 0.06 | 0.28 | 23.575 | 23.575 | 23.575 | 217 |
| 1731087000 | 23.51 | -0.08 | -0.32 | 23.465 | 23.535 | 23.465 | 1970 |
| 1731000600 | 23.585 | 0.07 | 0.29 | 23.73 | 24.03 | 23.38 | 713 |
| 1730914200 | 23.5175 | -0.32 | -1.33 | 23.5175 | 23.5175 | 23.5175 | 2280 |
| 1730827800 | 23.835 | -0.01 | -0.02 | 23.86 | 23.86 | 23.695 | 317 |
| 1730741400 | 23.84 | -0 | -0.01 | 23.84 | 23.84 | 23.84 | 65 |
| 1730482200 | 23.8425 | 0.05 | 0.22 | 23.8425 | 23.8425 | 23.8425 | 9 |
| 1730395800 | 23.79 | 0.01 | 0.03 | 23.79 | 23.79 | 23.7425 | 460 |
| 1730309400 | 23.7825 | -0.04 | -0.16 | 23.795 | 23.9275 | 23.5325 | 92 |
| 1730223000 | 23.82 | -0.29 | -1.21 | 24.28 | 24.28 | 23.7975 | 425 |
| 1730136600 | 24.1125 | 0.12 | 0.50 | 24.115 | 24.115 | 24.0775 | 14 |
| 1729873800 | 23.9925 | 0.02 | 0.06 | 24 | 24.04 | 23.6925 | 10139 |
| 1729787400 | 23.9775 | 0.07 | 0.28 | 23.94 | 24.3125 | 23.69 | 767 |
| 1729701000 | 23.91 | -0.07 | -0.28 | 23.995 | 24 | 23.8325 | 18 |
| 1729614600 | 23.9775 | -0.14 | -0.56 | 23.96 | 23.9875 | 23.9425 | 26280 |
| 1729528200 | 24.1125 | -0.06 | -0.25 | 24.21 | 24.525 | 23.91 | 703 |
| 1729269000 | 24.1725 | -0.08 | -0.34 | 24.1725 | 24.1725 | 24.1725 | 204 |
| 1729182600 | 24.255 | -0.02 | -0.08 | 24.275 | 24.76 | 24.05 | 919 |
| 1729096200 | 24.275 | 0.15 | 0.60 | 24.275 | 24.275 | 24.275 | 227 |
| 1729009800 | 24.13 | -0.04 | -0.17 | 24.09 | 24.1675 | 24.06 | 4057 |
| 1728923400 | 24.17 | 0.12 | 0.50 | 24.085 | 24.4375 | 23.825 | 1220 |
| 1728664200 | 24.05 | 0.11 | 0.46 | 23.885 | 24.41 | 23.885 | 8844 |
| 1728577800 | 23.94 | 0.01 | 0.02 | 23.875 | 24.38 | 23.6325 | 7536 |
| 1728491400 | 23.935 | 0.07 | 0.28 | 23.915 | 24.125 | 23.525 | 934 |
| 1728405000 | 23.8675 | -0.05 | -0.21 | 23.895 | 23.895 | 23.8625 | 1633 |
| 1728318600 | 23.9175 | 0.01 | 0.05 | 23.9175 | 23.9175 | 23.9175 | 281 |
| 1728059400 | 23.905 | -0.01 | -0.05 | 23.91 | 24.2475 | 23.505 | 1863 |
| 1727973000 | 23.9175 | 0.01 | 0.05 | 24.035 | 24.15 | 23.645 | 635 |
| 1727886600 | 23.905 | -0.08 | -0.31 | 24.025 | 24.025 | 23.85 | 2601 |
| 1727800200 | 23.98 | 0.02 | 0.07 | 24.02 | 24.0225 | 23.905 | 1016 |
| 1727713800 | 23.9625 | -0.1 | -0.39 | 24.095 | 24.1375 | 23.95 | 2125 |
| 1727454600 | 24.0575 | 0.04 | 0.18 | 24.015 | 24.0925 | 23.9675 | 4649 |
| 1727368200 | 24.015 | -0.01 | -0.02 | 24.135 | 24.455 | 23.6 | 18006 |
| 1727281800 | 24.02 | 0.04 | 0.19 | 24.09 | 24.09 | 23.6625 | 5341 |
| 1727195400 | 23.975 | 0.11 | 0.46 | 23.915 | 23.98 | 23.8775 | 3257 |
| 1727109000 | 23.865 | 0.03 | 0.13 | 23.89 | 23.89 | 23.86 | 39 |
| 1726849800 | 23.835 | -0.1 | -0.42 | 23.835 | 23.835 | 23.835 | 2159 |
| 1726763400 | 23.935 | 0 | 0.01 | 24.02 | 24.3175 | 23.5625 | 77 |
| 1726677000 | 23.9325 | -0.11 | -0.44 | 23.9325 | 23.9325 | 23.9325 | 301 |
| 1726590600 | 24.0375 | 0.01 | 0.02 | 24.16 | 24.17 | 24.0025 | 387 |
| 1726504200 | 24.0325 | 0.06 | 0.24 | 23.9 | 24.3 | 23.64 | 1510 |
| 1726245000 | 23.975 | 0.14 | 0.60 | 23.975 | 24.3125 | 23.6475 | 314 |
| 1726158600 | 23.8325 | 0.02 | 0.08 | 23.975 | 24.245 | 23.53 | 25 |
| 1726072200 | 23.8125 | -0.17 | -0.72 | 23.835 | 24.2475 | 23.355 | 424 |
| 1725985800 | 23.985 | -0.06 | -0.25 | 24.02 | 24.5025 | 23.9425 | 1309 |
| 1725899400 | 24.045 | 0.16 | 0.68 | 23.995 | 24.0675 | 23.58 | 4152 |
| 1725640200 | 23.8825 | -0.14 | -0.57 | 23.99 | 24.4025 | 23.5275 | 355 |
| 1725553800 | 24.02 | 0.04 | 0.15 | 23.96 | 24.4275 | 23.6725 | 2611 |
| 1725467400 | 23.985 | -0.05 | -0.20 | 23.715 | 24.03 | 23.715 | 806 |
| 1725381000 | 24.0325 | -0.11 | -0.45 | 24.045 | 24.3625 | 23.9025 | 1976 |
| 1725294600 | 24.14 | 0.05 | 0.22 | 24.13 | 24.1575 | 24.0675 | 350 |
| 1725035400 | 24.0875 | 0.05 | 0.22 | 24.14 | 24.4175 | 24.0375 | 184 |
| 1724949000 | 24.035 | -0.01 | -0.02 | 24.005 | 24.09 | 23.975 | 2687 |
| 1724862600 | 24.04 | 0.08 | 0.34 | 23.93 | 24.3075 | 23.67 | 912 |
| 1724776200 | 23.9575 | 0.03 | 0.11 | 23.975 | 24.275 | 23.665 | 466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
